ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

COTN ETFS Cotton

2.49
0.053 (2.17%)
Jun 14 2024 - Closed
Delayed by 15 minutes

COTN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 2.49 0.05 2.17% 2.4685 2.496 2.462 29,775
Jun 13 2024 2.437 0.00 -0.10% 2.444 2.4475 2.435 14,082
Jun 12 2024 2.4395 -0.05 -1.99% 2.48 2.48 2.435 1,098
Jun 11 2024 2.489 0.05 2.01% 2.4575 2.489 2.45 13,140
Jun 10 2024 2.44 -0.09 -3.37% 2.516 2.5325 2.44 5,174
Jun 07 2024 2.525 0.00 0.20% 2.512 2.525 2.495 10,891
Jun 06 2024 2.52 0.00 -0.10% 2.4905 2.526 2.4825 6,049
Jun 05 2024 2.5225 0.05 1.84% 2.5065 2.5225 2.501 21,086
Jun 04 2024 2.477 0.00 0.12% 2.464 2.484 2.4255 78,494
Jun 03 2024 2.474 -0.11 -4.11% 2.5365 2.5595 2.47 112,515
May 31 2024 2.58 -0.04 -1.34% 2.615 2.6245 2.57 88,394
May 30 2024 2.615 -0.10 -3.68% 2.718 2.77 2.615 76,650
May 29 2024 2.715 -0.04 -1.52% 2.753 2.78 2.715 25,439
May 28 2024 2.757 0.06 2.11% 2.712 2.795 2.712 76,707
May 27 2024 2.70 -0.02 -0.63% 2.74 2.74 2.6755 50,882
May 24 2024 2.717 -0.02 -0.84% 2.76 2.77 2.68 83,308
May 23 2024 2.74 0.09 3.36% 2.675 2.75 2.655 121,679
May 22 2024 2.651 0.09 3.35% 2.605 2.669 2.5985 84,000
May 21 2024 2.565 0.00 0.04% 2.55 2.5665 2.52 27,808
May 20 2024 2.564 0.00 0.16% 2.575 2.5985 2.536 82,131
May 17 2024 2.56 -0.03 -1.02% 2.58 2.59 2.55 5,880
May 16 2024 2.5865 0.07 2.64% 2.581 2.5865 2.534 5,072
May 15 2024 2.52 -0.03 -1.27% 2.5065 2.558 2.505 29,102
May 14 2024 2.5525 -0.08 -2.87% 2.60 2.60 2.5315 50,077
May 13 2024 2.628 0.00 0.17% 2.6175 2.6465 2.6175 3,481
May 10 2024 2.6235 0.00 0.02% 2.65 2.65 2.6235 15,534
May 09 2024 2.623 -0.09 -3.21% 2.692 2.7075 2.623 119,347
May 08 2024 2.71 0.09 3.36% 2.6345 2.71 2.6325 21,294
May 07 2024 2.622 -0.02 -0.61% 2.6345 2.6585 2.6085 16,824
May 06 2024 2.638 0.01 0.30% 2.665 2.6705 2.59 32,266
May 03 2024 2.63 0.05 1.94% 2.571 2.6645 2.536 45,131
May 02 2024 2.58 -0.09 -3.41% 2.6215 2.64 2.58 58,022
Apr 30 2024 2.671 -0.11 -3.82% 2.7275 2.735 2.66 27,832
Apr 29 2024 2.777 0.02 0.62% 2.7765 2.816 2.7765 11,375
Apr 26 2024 2.76 -0.02 -0.61% 2.763 2.786 2.745 9,031
Apr 25 2024 2.777 0.00 0.07% 2.752 2.777 2.75 12,500
Apr 24 2024 2.775 0.00 -0.13% 2.787 2.791 2.771 6,952
Apr 23 2024 2.7785 -0.02 -0.59% 2.813 2.822 2.745 30,312
Apr 22 2024 2.795 0.03 0.98% 2.8085 2.8215 2.775 6,640
Apr 19 2024 2.768 0.04 1.39% 2.7765 2.7765 2.7445 21,034
Apr 18 2024 2.73 -0.07 -2.60% 2.8005 2.801 2.73 11,473
Apr 17 2024 2.803 -0.07 -2.49% 2.8575 2.8575 2.803 6,689
Apr 16 2024 2.8745 -0.04 -1.24% 2.92 2.937 2.865 8,992
Apr 15 2024 2.9105 0.01 0.36% 2.8755 2.9425 2.8755 6,912
Apr 12 2024 2.90 -0.03 -1.06% 2.918 2.926 2.861 11,212
Apr 11 2024 2.931 -0.02 -0.64% 2.9305 2.942 2.93 14,594
Apr 10 2024 2.95 0.00 0.15% 2.9575 2.97 2.9365 6,300
Apr 09 2024 2.9455 -0.02 -0.66% 2.977 2.977 2.944 6,911
Apr 08 2024 2.965 0.00 0.17% 3.001 3.0105 2.965 6,036
Apr 05 2024 2.96 -0.01 -0.37% 2.984 2.999 2.96 8,751
Apr 04 2024 2.971 -0.08 -2.53% 3.003 3.003 2.971 1,117
Apr 03 2024 3.048 -0.13 -4.17% 3.137 3.137 3.048 5,460
Apr 02 2024 3.1805 0.03 0.81% 3.203 3.224 3.1805 2,780
Mar 28 2024 3.155 0.04 1.33% 3.118 3.155 3.0995 11,330
Mar 27 2024 3.1135 -0.12 -3.70% 3.1665 3.1665 3.1135 9,293
Mar 26 2024 3.233 0.11 3.39% 3.1775 3.233 3.17 4,061
Mar 25 2024 3.127 -0.02 -0.78% 3.0975 3.127 3.0975 5,400
Mar 22 2024 3.1515 0.02 0.64% 3.1375 3.1515 3.1375 525
Mar 21 2024 3.1315 -0.01 -0.19% 3.13 3.1315 3.0975 1,721
Mar 20 2024 3.1375 -0.01 -0.40% 3.1375 3.1375 3.1375 1,000
Mar 19 2024 3.15 -0.11 -3.24% 3.21 3.21 3.15 293
Mar 18 2024 3.2555 0.11 3.45% 3.2555 3.2555 3.2555 1,000

Your Recent History

Delayed Upgrade Clock