LSE - Delayed Quote USD

WisdomTree Cotton (COTN.L)

2.3260
-0.0040
(-0.17%)
At close: May 16 at 2:30:23 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20252.33602.34302.33602.32602.32601,018
May 15, 20252.36702.36702.33302.33002.330056
May 14, 20252.36202.37602.36202.36352.36357,522
May 13, 20252.39102.39102.37202.37252.37253,341
May 12, 20252.46102.46102.41402.40202.4020530
May 9, 20252.40902.40902.37602.38652.386510
May 8, 20252.40602.40602.39702.37852.37852
May 7, 20252.43002.45002.41502.41752.41755,475
May 6, 20252.43002.43502.43002.42702.4270191
May 2, 20252.37302.45502.35902.43152.431511,510
May 1, 20252.34802.35002.34102.34202.34206,489
Apr 30, 20252.35102.36502.34902.34752.347511,249
Apr 29, 20252.40102.41002.40102.37652.37653,787
Apr 28, 20252.43002.43302.40302.40852.4085878
Apr 25, 20252.46902.49902.46602.45252.45251,624
Apr 24, 20252.45102.46802.44002.47052.470513,018
Apr 23, 20252.45602.46902.42602.43752.437544,085
Apr 22, 20252.38902.41302.36802.39502.39504,118
Apr 17, 20252.37302.38602.37302.38502.38501,197
Apr 16, 20252.34802.37202.34802.37052.37057
Apr 15, 20252.35402.37602.30902.36702.3670855
Apr 14, 20252.42002.42002.35902.33952.33952,369
Apr 11, 20252.39902.40402.34202.38502.38501,074
Apr 10, 20252.37202.42402.37102.40402.404017,847
Apr 9, 20252.34402.37102.29902.36302.36307,953
Apr 8, 20252.36602.38402.30302.36852.3685213
Apr 7, 20252.25202.35002.25002.33452.334513,934
Apr 4, 20252.28902.31802.13602.24102.241070,971
Apr 3, 20252.32702.33502.30002.31502.31505,510
Apr 2, 20252.45602.49302.45302.45252.452535,039
Apr 1, 20252.39902.44102.39602.44502.44507,981
Mar 31, 20252.39802.40202.38402.39552.39552,436
Mar 28, 20252.40302.40902.39702.40102.40101,798
Mar 27, 20252.40102.41102.36802.40152.401562,183
Mar 26, 20252.38402.38402.35902.36502.3650354
Mar 25, 20252.36902.36902.35602.34852.348536
Mar 24, 20252.37702.37702.34802.35852.358510,904
Mar 21, 20252.34802.35202.34802.35302.35301,506
Mar 20, 20252.36802.36802.36802.37652.376525,454
Mar 19, 20252.37702.37702.37702.38052.3805122
Mar 18, 20252.39702.40502.39002.39602.39606,080
Mar 17, 20252.42902.42902.40402.40452.4045159
Mar 14, 20252.42102.42102.40002.42002.42001,047
Mar 13, 20252.39502.40102.39302.40402.40404,033
Mar 12, 20252.39202.40502.39202.40102.40101,505
Mar 11, 20252.36402.42202.36402.37752.377515,175
Mar 10, 20252.35402.43202.35402.37752.377559
Mar 7, 20252.33702.35202.33002.35802.3580207
Mar 6, 20252.31202.32202.31202.35702.35706,501
Mar 5, 20252.27702.30602.27002.27902.27907,790
Mar 4, 20252.29502.30902.24402.24852.2485108,282
Mar 3, 20252.35902.40702.35002.35702.35705,121
Feb 28, 20252.39002.40402.36002.37202.37202,645
Feb 27, 20252.40002.40402.40002.41402.4140230
Feb 26, 20252.40602.45602.40002.42002.420025,032
Feb 25, 20252.41902.41902.41302.42752.4275316
Feb 24, 20252.41702.46002.40702.44102.44107,057
Feb 21, 20252.41502.42802.41402.42102.421063,366
Feb 20, 20252.42002.44002.42002.42502.425019,363
Feb 19, 20252.44202.50602.44202.43602.43605,141
Feb 18, 20252.48002.52002.46402.47602.476034,968
Feb 17, 20252.49602.50402.43502.45002.45001,010
Feb 14, 20252.41802.48502.41802.45602.456020,471
Feb 13, 20252.45202.45702.43502.43652.436515,541
Feb 12, 20252.45802.46602.45502.47352.473515,076
Feb 11, 20252.44102.44602.44102.45902.4590267
Feb 10, 20252.41602.43902.38002.43002.43006,977
Feb 7, 20252.42202.42202.41202.40502.40506,443
Feb 6, 20252.40502.41302.39902.40752.407533,951
Feb 5, 20252.44902.48502.42502.42302.423017,364
Feb 4, 20252.40402.47002.40402.43802.438091,281
Feb 3, 20252.37402.40802.37382.39602.39606,245
Jan 31, 20252.40002.40602.39102.39702.39709,172
Jan 30, 20252.42302.44102.41502.41852.418561,388
Jan 29, 20252.44402.45902.43402.43752.43754
Jan 28, 20252.43702.45802.43702.46202.46205,442
Jan 27, 20252.47102.47602.43802.45752.457512,642
Jan 24, 20252.48102.51202.43102.46602.46601,224
Jan 23, 20252.47802.47802.44702.44952.44951,403
Jan 22, 20252.47202.47202.47202.46052.460542
Jan 21, 20252.44952.44952.44952.44952.4495-
Jan 20, 20252.44502.47302.44502.45952.4595327
Jan 17, 20252.42602.48302.42502.45602.4560101,771
Jan 16, 20252.43502.50702.43002.43702.437015,344
Jan 15, 20252.45902.48202.45502.45852.45851,347
Jan 14, 20252.46802.48802.45802.45152.451517,541
Jan 13, 20252.43702.44402.42802.44352.4435862
Jan 10, 20252.47802.47802.47802.48702.487020
Jan 9, 20252.47902.47902.47902.48502.485018
Jan 8, 20252.48502.49602.48202.48602.4860676
Jan 7, 20252.51102.51102.50402.50052.5005421
Jan 6, 20252.46602.48602.46602.49202.49201,003
Jan 3, 20252.47002.47302.47002.45952.45951,283
Jan 2, 20252.49702.52602.49702.50852.50851,951
Dec 31, 20242.50502.50502.45602.49152.4915713
Dec 30, 20242.49702.49802.49002.49252.49254,921
Dec 27, 20242.52002.53502.44702.49202.49206,543
Dec 24, 20242.51002.52202.51002.51052.51054,880
Dec 23, 20242.49402.54402.49402.52302.52301,076
Dec 20, 20242.48402.48402.45602.45302.453029
Dec 19, 20242.47302.47302.45502.45352.45352,547
Dec 18, 20242.47002.48702.47002.48652.486534
Dec 17, 20242.48702.51202.48702.49402.49401,824
Dec 16, 20242.51202.53802.50802.51352.51356,108
Dec 13, 20242.53002.53002.52102.51702.517013
Dec 12, 20242.50402.55502.50402.54652.5465274
Dec 11, 20242.51402.54602.51202.52602.5260416
Dec 10, 20242.53302.53302.51202.51902.51901,525
Dec 9, 20242.54702.57402.52202.54752.5475925
Dec 6, 20242.56002.57202.54902.54302.54301,845
Dec 5, 20242.60002.60002.59402.57752.57752,772
Dec 4, 20242.58402.58402.58402.58802.58801
Dec 3, 20242.55502.60302.55502.58752.58753,626
Dec 2, 20242.54902.63402.54902.58652.586535
Nov 29, 20242.54002.65602.54002.60802.608013,105
Nov 28, 20242.54902.54902.54902.59802.5980952
Nov 27, 20242.59202.59602.58302.59302.59307,839
Nov 26, 20242.57402.57702.57402.58702.5870729
Nov 25, 20242.59002.61702.57602.59052.590540,671
Nov 22, 20242.57102.59002.50302.56302.5630689
Nov 21, 20242.55602.56702.52402.56002.560015,624
Nov 20, 20242.51302.52502.48002.54152.54151,394
Nov 19, 20242.45002.48302.43902.50352.50354,745
Nov 18, 20242.50302.50302.49002.50052.50051,558
Nov 15, 20242.52102.57302.49002.50852.50855,848
Nov 14, 20242.56002.58702.56002.56352.56358,204
Nov 13, 20242.54002.60802.54002.54652.546552
Nov 12, 20242.61802.61802.60302.58252.582518
Nov 11, 20242.65902.65902.64802.60952.609518
Nov 8, 20242.63502.64002.61702.62952.62959,072
Nov 7, 20242.64202.66202.58402.65552.65553,944
Nov 6, 20242.58502.60302.58002.60202.60201,423
Nov 5, 20242.58902.59502.58902.61202.6120325
Nov 4, 20242.63402.64002.62602.60702.607033
Nov 1, 20242.55102.66002.55102.62652.6265544
Oct 31, 20242.61502.62002.60002.58952.58951,271
Oct 30, 20242.62502.63702.62502.61852.618522
Oct 29, 20242.64302.64302.60002.64302.64308,349
Oct 28, 20242.63502.64702.60502.62852.6285384
Oct 25, 20242.65302.65302.65302.64902.64901,180
Oct 24, 20242.70282.70282.70282.70282.702823,854
Oct 23, 20242.69502.71702.69502.71052.71051,349
Oct 22, 20242.69302.73502.68302.68402.684034
Oct 21, 20242.68202.69902.66202.70052.70052,056
Oct 18, 20242.65202.67002.60302.64202.64204,434
Oct 17, 20242.62002.64102.60002.64102.64101,053
Oct 16, 20242.67002.67002.67002.66852.668515
Oct 15, 20242.61502.67002.61502.63902.63901,153
Oct 14, 20242.67202.67202.62102.64702.64706,655
Oct 11, 20242.73702.74302.70902.73702.7370143
Oct 10, 20242.67502.68702.67502.68702.68706,853
Oct 9, 20242.65802.69102.65802.70452.7045244
Oct 8, 20242.74302.74302.69402.67502.6750251
Oct 7, 20242.73002.75102.72602.75052.750512,150
Oct 4, 20242.71502.73502.64402.72602.72601,097
Oct 3, 20242.69402.77502.67002.68502.68502,124
Oct 2, 20242.70402.73702.70402.73102.73105,551
Oct 1, 20242.71002.76402.71002.72752.7275277
Sep 30, 20242.74002.78202.72202.74002.740019,759
Sep 27, 20242.70952.70952.70952.70952.7095-
Sep 26, 20242.74102.74102.74102.74952.74951,640
Sep 25, 20242.74002.75302.69002.74252.74251,687
Sep 24, 20242.76402.78302.71022.74702.74702,686
Sep 23, 20242.73802.76402.72402.73652.73651,956
Sep 20, 20242.72402.75602.72302.74602.746016,665
Sep 19, 20242.69002.69002.69002.70052.7005268
Sep 18, 20242.69502.69502.64702.63302.6330422
Sep 17, 20242.70302.70302.65702.66952.66952,221
Sep 16, 20242.61702.68802.61702.67502.675037
Sep 13, 20242.61902.61902.60602.60802.608057
Sep 12, 20242.62702.63302.57502.58802.5880212
Sep 11, 20242.58902.58902.56602.57652.576513
Sep 10, 20242.48302.52002.48302.53452.5345191
Sep 9, 20242.53402.53402.50702.51102.511079
Sep 6, 20242.55202.56402.50002.52702.52703,652
Sep 5, 20242.54902.58902.54902.58552.58553
Sep 4, 20242.58102.58102.58102.59302.59307
Sep 3, 20242.59802.62902.58802.63102.63105,173
Sep 2, 20242.61102.65302.53702.59602.59603,740
Aug 30, 20242.59202.63602.59202.58052.5805174
Aug 29, 20242.56502.60402.56502.60002.6000160
Aug 28, 20242.56902.58102.54402.54552.5455413
Aug 27, 20242.64002.65102.56302.59152.59156,320
Aug 23, 20242.59402.63802.58002.62952.629522,975
Aug 22, 20242.59402.60302.56802.57702.57706,512
Aug 21, 20242.57802.59302.57002.58002.58005,352
Aug 20, 20242.53402.58502.53402.55902.55901,000
Aug 19, 20242.52502.54402.51502.56552.5655180
Aug 16, 20242.52802.52802.49002.47902.4790125
Aug 15, 20242.49602.53502.48902.49652.4965269
Aug 14, 20242.51602.51702.50002.48902.4890138
Aug 13, 20242.58002.58002.49302.53102.5310814
Aug 12, 20242.55702.59302.54002.55452.55453,435
Aug 9, 20242.51302.52702.51302.52852.528517
Aug 8, 20242.47502.49202.47502.49502.49502,031
Aug 7, 20242.48002.49802.48002.51802.518062
Aug 6, 20242.50302.53102.48302.50502.5050412
Aug 5, 20242.50202.51302.43902.48802.48804,151
Aug 2, 20242.53102.54202.47902.54452.54455,234
Aug 1, 20242.54702.57602.51902.51702.517046,381
Jul 31, 20242.55702.57602.52402.52902.52903,944
Jul 30, 20242.55002.57202.55002.57102.5710810
Jul 29, 20242.51002.60302.51002.54802.54801,603
Jul 26, 20242.53702.53702.50802.51102.51105,131
Jul 25, 20242.52402.53702.51802.53302.533040
Jul 24, 20242.51202.55202.48602.54102.541034,457
Jul 23, 20242.59002.62402.55702.56802.568013,761
Jul 22, 20242.63602.67802.60002.59502.59509,444
Jul 19, 20242.65002.67602.63002.62102.62105,788
Jul 18, 20242.66002.69502.63002.65102.65102,839
Jul 17, 20242.70002.70802.65102.67002.67001,010
Jul 16, 20242.64902.68802.64902.64802.648071
Jul 15, 20242.67602.68402.65002.68902.68901,156
Jul 12, 20242.64402.64402.61902.61102.6110107
Jul 11, 20242.63002.68302.63002.63002.63005,459
Jul 10, 20242.59302.59302.59002.62002.62001,042
Jul 9, 20242.63402.63402.60002.62352.62351
Jul 8, 20242.67302.67302.67302.62702.62703
Jul 5, 20242.67702.67702.61002.61702.61704,187
Jul 4, 20242.70802.70802.70802.67702.67701,808
Jul 3, 20242.68002.72602.68002.68302.68303,358
Jul 2, 20242.72602.75502.66202.68252.68255,038
Jul 1, 20242.70002.72602.68102.68602.68602,427
Jun 28, 20242.77202.80202.75002.75002.7500251
Jun 27, 20242.75002.79802.74002.73252.732575,252
Jun 26, 20242.76202.79302.72702.74952.74951,773
Jun 25, 20242.71002.74702.70702.74302.74305,226
Jun 24, 20242.67402.70202.67402.70702.70701,278
Jun 21, 20242.70602.70602.70602.65952.659523
Jun 20, 20242.68302.68302.68302.68302.6830-
Jun 19, 20242.67602.67602.67602.67602.6760-
Jun 18, 20242.62102.63602.59602.70602.706074,952
Jun 17, 20242.60002.66402.60002.61152.61153,619
Jun 14, 20242.62402.69202.62402.64752.64751,820
Jun 13, 20242.64002.67802.64002.64902.64901,554
Jun 12, 20242.65802.67202.65802.63802.6380715
Jun 11, 20242.66002.66002.62802.68402.6840407
Jun 10, 20242.67802.72602.61802.62202.622011,878
Jun 7, 20242.80102.80102.74502.72702.727035
Jun 6, 20242.74202.76902.74202.74002.740018
Jun 5, 20242.73502.78502.73502.74452.74453,045
Jun 4, 20242.69602.72802.64802.67902.67901,514
Jun 3, 20242.79602.79602.65802.68502.685040,029
May 31, 20242.83802.87602.80002.80052.80051,027
May 30, 20242.96303.02502.81302.83602.83605,336
May 29, 20243.04003.04002.90502.96602.96609,287
May 28, 20243.01203.06002.89303.00003.00004,421
May 24, 20242.96003.01202.93302.92552.92554,900
May 23, 20242.90002.95202.90002.97602.976054,428
May 22, 20242.86202.89502.77502.87002.870014,189
May 21, 20242.81702.85002.75002.80502.80502,156
May 20, 20242.79002.82902.79002.77902.77901,350
May 17, 20242.83002.83002.72602.77752.77756,528
May 16, 20242.80002.80002.80002.80002.8000-