Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Cotton

(COTN)
Sector: n/a
$2.46
$0.02 0.78
Last updated: 16:54:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $2.43 $2.48 $2.43 $2.46 101,771
16/01/2025 $2.44 $2.51 $2.43 $2.46 15,214
15/01/2025 $2.46 $2.48 $2.46 $2.46 1,347
14/01/2025 $2.47 $2.49 $2.45 $2.45 17,541
13/01/2025 $2.44 $2.44 $2.43 $2.44 523
10/01/2025 $2.49 $2.49 $2.48 $2.49 21
09/01/2025 $2.49 $2.49 $2.48 $2.48 18
08/01/2025 $2.49 $2.50 $2.48 $2.49 677
07/01/2025 $2.51 $2.51 $2.50 $2.50 422
06/01/2025 $2.47 $2.49 $2.47 $2.49 1,003
03/01/2025 $2.47 $2.47 $2.46 $2.46 1,141
02/01/2025 $2.50 $2.53 $2.50 $2.51 300
01/01/2025 $2.51 $2.51 $2.46 $2.49 713
31/12/2024 $2.51 $2.51 $2.46 $2.49 713
30/12/2024 $2.50 $2.50 $2.49 $2.49 4,881
27/12/2024 $2.52 $2.54 $2.45 $2.49 6,543
26/12/2024 $2.51 $2.52 $2.51 $2.51 4,880
25/12/2024 $2.51 $2.52 $2.51 $2.51 4,880
24/12/2024 $2.51 $2.52 $2.51 $2.51 4,880
23/12/2024 $2.49 $2.54 $2.49 $2.52 1,068
20/12/2024 $2.47 $2.48 $2.45 $2.45 30
19/12/2024 $2.47 $2.47 $2.45 $2.45 2,548
18/12/2024 $2.49 $2.49 $2.47 $2.49 33
17/12/2024 $2.49 $2.51 $2.49 $2.49 1,824
16/12/2024 $2.51 $2.54 $2.51 $2.51 6,108
13/12/2024 $2.51 $2.53 $2.52 $2.52 13
12/12/2024 $2.51 $2.56 $2.50 $2.55 274
11/12/2024 $2.51 $2.55 $2.51 $2.53 416
10/12/2024 $2.53 $2.53 $2.51 $2.52 1,525
09/12/2024 $2.55 $2.57 $2.52 $2.55 225
06/12/2024 $2.56 $2.57 $2.54 $2.54 1,588
05/12/2024 $2.60 $2.60 $2.58 $2.58 2,770
04/12/2024 $2.56 $2.59 $2.58 $2.59 1
03/12/2024 $2.56 $2.60 $2.56 $2.59 3,626
02/12/2024 $2.54 $2.63 $2.55 $2.59 35
29/11/2024 $2.54 $2.66 $2.54 $2.60 57,106
28/11/2024 $2.55 $2.60 $2.55 $2.60 952
27/11/2024 $2.59 $2.60 $2.58 $2.59 7,840
26/11/2024 $2.57 $2.59 $2.57 $2.59 729
25/11/2024 $2.59 $2.62 $2.58 $2.59 40,670
22/11/2024 $2.57 $2.59 $2.50 $2.56 689
21/11/2024 $2.56 $2.57 $2.52 $2.56 12,173
20/11/2024 $2.51 $2.54 $2.48 $2.54 1,394
19/11/2024 $2.45 $2.50 $2.44 $2.50 4,744
18/11/2024 $2.50 $2.50 $2.49 $2.50 1,557
15/11/2024 $2.52 $2.57 $2.49 $2.56 5,847
14/11/2024 $2.56 $2.59 $2.56 $2.56 8,204
13/11/2024 $2.54 $2.61 $2.54 $2.55 53
12/11/2024 $2.62 $2.62 $2.58 $2.58 18
11/11/2024 $2.64 $2.66 $2.61 $2.61 12
08/11/2024 $2.64 $2.64 $2.62 $2.63 9,054
07/11/2024 $2.64 $2.66 $2.58 $2.66 3,945
06/11/2024 $2.59 $2.60 $2.58 $2.60 1,407
05/11/2024 $2.59 $2.61 $2.59 $2.61 325
04/11/2024 $2.63 $2.64 $2.61 $2.61 32
01/11/2024 $2.55 $2.66 $2.55 $2.63 544
31/10/2024 $2.62 $2.62 $2.59 $2.59 773
30/10/2024 $2.63 $2.64 $2.62 $2.62 22
29/10/2024 $2.64 $2.64 $2.60 $2.64 8,249
28/10/2024 $2.64 $2.65 $2.61 $2.63 259
25/10/2024 $2.70 $2.65 $2.65 $2.65 9
24/10/2024 $2.70 $2.70 $2.66 $2.71 23,238
23/10/2024 $2.70 $2.72 $2.70 $2.71 110
22/10/2024 $2.69 $2.74 $2.68 $2.68 34
21/10/2024 $2.68 $2.70 $2.66 $2.70 2,056
18/10/2024 $2.65 $2.67 $2.60 $2.64 4,434
17/10/2024 $2.62 $2.64 $2.60 $2.64 1,053
16/10/2024 $2.62 $2.67 $2.67 $2.67 9
15/10/2024 $2.62 $2.67 $2.62 $2.64 1,153
14/10/2024 $2.67 $2.67 $2.62 $2.65 6,656
11/10/2024 $2.68 $2.74 $2.71 $2.74 143
10/10/2024 $2.68 $2.69 $2.68 $2.69 6,853
09/10/2024 $2.66 $2.70 $2.66 $2.70 244
08/10/2024 $2.74 $2.74 $2.68 $2.67 250
07/10/2024 $2.73 $2.75 $2.73 $2.75 12,150
04/10/2024 $2.72 $2.74 $2.64 $2.73 1,047
03/10/2024 $2.69 $2.78 $2.67 $2.68 2,123
02/10/2024 $2.70 $2.74 $2.70 $2.73 5,551
01/10/2024 $2.71 $2.76 $2.71 $2.73 277
30/09/2024 $2.74 $2.78 $2.72 $2.74 19,757
27/09/2024 $2.74 $2.76 $2.66 $2.71 0
26/09/2024 $2.74 $2.75 $2.74 $2.75 1,640
25/09/2024 $2.74 $2.75 $2.69 $2.74 1,676
24/09/2024 $2.76 $2.78 $2.74 $2.75 2,686
23/09/2024 $2.74 $2.76 $2.72 $2.74 1,954
20/09/2024 $2.72 $2.76 $2.72 $2.75 16,665
19/09/2024 $2.69 $2.70 $2.69 $2.70 65,968
18/09/2024 $2.70 $2.70 $2.63 $2.67 422
17/09/2024 $2.70 $2.70 $2.66 $2.67 2,217
16/09/2024 $2.62 $2.69 $2.62 $2.67 37
13/09/2024 $2.62 $2.62 $2.61 $2.59 57
12/09/2024 $2.48 $2.63 $2.58 $2.58 212
11/09/2024 $2.48 $2.59 $2.57 $2.58 13
10/09/2024 $2.48 $2.53 $2.48 $2.53 191
09/09/2024 $2.55 $2.53 $2.51 $2.51 29
06/09/2024 $2.55 $2.56 $2.50 $2.53 3,653
05/09/2024 $2.60 $2.59 $2.55 $2.59 4
04/09/2024 $2.60 $2.59 $2.58 $2.59 7
03/09/2024 $2.60 $2.63 $2.59 $2.63 5,173
02/09/2024 $2.61 $2.65 $2.54 $2.58 3,742
30/08/2024 $2.59 $2.64 $2.58 $2.58 174
29/08/2024 $2.57 $2.60 $2.57 $2.60 161
28/08/2024 $2.57 $2.58 $2.54 $2.55 415
27/08/2024 $2.64 $2.65 $2.56 $2.59 6,320
26/08/2024 $2.59 $2.60 $2.57 $2.58 6,512
23/08/2024 $2.59 $2.60 $2.57 $2.58 6,512
22/08/2024 $2.59 $2.60 $2.57 $2.58 6,512
21/08/2024 $2.58 $2.59 $2.57 $2.58 5,352
20/08/2024 $2.53 $2.59 $2.53 $2.56 1,000
19/08/2024 $2.50 $2.57 $2.52 $2.57 181
16/08/2024 $2.50 $2.53 $2.48 $2.48 76
15/08/2024 $2.50 $2.54 $2.49 $2.50 270
14/08/2024 $2.58 $2.52 $2.49 $2.49 138
13/08/2024 $2.58 $2.58 $2.49 $2.53 814
12/08/2024 $2.56 $2.59 $2.54 $2.55 3,435
09/08/2024 $2.48 $2.53 $2.51 $2.53 17
08/08/2024 $2.48 $2.50 $2.48 $2.49 2,011
07/08/2024 $2.48 $2.52 $2.48 $2.52 63
06/08/2024 $2.50 $2.53 $2.48 $2.51 412
05/08/2024 $2.50 $2.51 $2.44 $2.49 4,111
02/08/2024 $2.53 $2.54 $2.48 $2.54 4,829
01/08/2024 $2.55 $2.58 $2.52 $2.52 46,351
31/07/2024 $2.56 $2.58 $2.52 $2.53 3,914
30/07/2024 $2.55 $2.57 $2.55 $2.57 810
29/07/2024 $2.51 $2.60 $2.51 $2.55 1,603
26/07/2024 $2.54 $2.54 $2.51 $2.53 5,062
25/07/2024 $2.52 $2.54 $2.52 $2.53 20
24/07/2024 $2.51 $2.55 $2.49 $2.54 34,102
23/07/2024 $2.59 $2.62 $2.56 $2.57 13,761
22/07/2024 $2.64 $2.68 $2.60 $2.60 9,404
19/07/2024 $2.65 $2.68 $2.62 $2.62 5,788
18/07/2024 $2.66 $2.70 $2.63 $2.65 2,839

Market data

Select a section