Skip to main content

Ipath Commodity Index TR ETN (NY: DJP )

30.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 28.86 28.88 28.67 28.70 107,410 -0.04(-0.14%)
Dec 30, 2021 28.96 29.07 28.71 28.74 200,717 -0.31(-1.07%)
Dec 29, 2021 28.90 29.19 28.88 29.05 223,919 +0.08(+0.28%)
Dec 28, 2021 29.12 29.13 28.94 28.97 120,104 -0.15(-0.52%)
Dec 27, 2021 28.67 29.13 28.62 29.12 163,624 +0.53(+1.85%)
Dec 23, 2021 28.45 28.67 28.36 28.59 812,069 +0.02(+0.07%)
Dec 22, 2021 28.31 28.59 28.29 28.57 227,639 +0.55(+1.96%)
Dec 21, 2021 27.75 28.08 27.74 28.02 827,853 +0.60(+2.19%)
Dec 20, 2021 27.39 27.51 27.20 27.42 312,615 -0.27(-0.98%)
Dec 17, 2021 27.81 27.93 27.69 27.69 465,719 -0.29(-1.04%)
Dec 16, 2021 27.84 28.12 27.82 27.98 595,318 +0.27(+0.97%)
Dec 15, 2021 27.54 27.73 27.35 27.71 653,835 +0.10(+0.36%)
Dec 14, 2021 27.60 27.66 27.52 27.61 687,671 -0.22(-0.79%)
Dec 13, 2021 28.03 28.08 27.80 27.83 121,923 -0.09(-0.32%)
Dec 10, 2021 27.90 27.96 27.79 27.92 1,037,742 +0.23(+0.83%)
Dec 09, 2021 27.91 27.93 27.69 27.69 175,349 -0.38(-1.35%)
Dec 08, 2021 27.94 28.14 27.94 28.07 168,862 +0.22(+0.79%)
Dec 07, 2021 27.78 28.06 27.78 27.85 2,055,322 +0.21(+0.76%)
Dec 06, 2021 27.40 27.68 27.26 27.64 851,770 +0.07(+0.25%)
Dec 03, 2021 27.78 27.96 27.49 27.57 1,487,700 +0.14(+0.51%)
Dec 02, 2021 27.49 27.60 27.18 27.43 404,303 +0.22(+0.81%)
Dec 01, 2021 27.75 27.79 27.19 27.21 2,247,063 -0.40(-1.45%)
Nov 30, 2021 27.90 28.04 27.36 27.61 278,963 -0.92(-3.22%)
Nov 29, 2021 29.01 29.08 28.44 28.53 97,386 -0.41(-1.42%)
Nov 26, 2021 29.45 29.45 28.73 28.94 175,157 -1.18(-3.92%)
Nov 24, 2021 30.16 30.30 30.12 30.12 230,481 -0.02(-0.07%)
Nov 23, 2021 29.90 30.17 29.86 30.14 171,342 +0.50(+1.69%)
Nov 22, 2021 29.46 29.75 29.46 29.64 106,009 -0.01(-0.03%)
Nov 19, 2021 29.84 29.90 29.60 29.65 105,237 -0.22(-0.74%)
Nov 18, 2021 30.01 29.88 29.84 29.87 75,757 +0.10(+0.34%)
Nov 17, 2021 30.00 30.13 29.69 29.77 46,161 -0.28(-0.93%)
Nov 16, 2021 30.14 30.30 30.05 30.05 148,189 +0.01(+0.03%)
Nov 15, 2021 29.84 30.10 29.75 30.04 80,385 +0.11(+0.37%)
Nov 12, 2021 29.90 30.07 29.85 29.93 230,227 -0.08(-0.27%)
Nov 11, 2021 29.85 30.11 29.85 30.01 85,441 +0.35(+1.18%)
Nov 10, 2021 29.76 29.66 92,230 -0.18(-0.60%)
Nov 09, 2021 29.68 29.85 29.50 29.84 126,182 -0.10(-0.33%)
Nov 08, 2021 29.99 30.07 29.90 29.94 71,778 -0.06(-0.20%)
Nov 05, 2021 29.77 30.02 29.65 30.00 260,947 +0.19(+0.64%)
Nov 04, 2021 30.44 30.49 29.74 29.81 99,024 -0.31(-1.03%)
Nov 03, 2021 30.09 30.18 29.98 30.12 327,085 -0.22(-0.73%)
Nov 02, 2021 30.27 30.39 30.17 30.34 241,447 +0.11(+0.36%)
Nov 01, 2021 30.23 30.34 30.14 30.23 1,739,508 +0.00(+0.00%)
Oct 29, 2021 30.16 30.23 29.92 30.23 104,937 -0.23(-0.76%)
Oct 28, 2021 30.44 30.60 30.31 30.46 66,378 -0.09(-0.29%)
Oct 27, 2021 30.73 30.79 30.43 30.55 149,259 -0.27(-0.88%)
Oct 26, 2021 30.71 30.82 102,714 -0.11(-0.36%)
Oct 25, 2021 30.79 31.00 30.79 30.93 181,009 +0.62(+2.05%)
Oct 22, 2021 30.41 30.48 30.00 30.31 152,069 +0.10(+0.33%)
Oct 21, 2021 30.35 30.35 29.86 30.21 210,679 -0.57(-1.85%)
Oct 20, 2021 30.21 30.80 30.20 30.78 162,347 +0.51(+1.68%)
Oct 19, 2021 30.13 30.36 30.06 30.27 88,509 +0.10(+0.33%)
Oct 18, 2021 30.56 30.56 30.16 30.17 89,726 -0.42(-1.37%)
Oct 15, 2021 30.66 30.72 30.54 30.59 135,673 +0.11(+0.36%)
Oct 14, 2021 30.52 30.60 30.41 30.48 161,385 +0.34(+1.13%)
Oct 13, 2021 29.83 30.16 29.73 30.14 67,861 +0.29(+0.97%)
Oct 12, 2021 29.97 30.03 29.84 29.85 76,469 -0.10(-0.33%)
Oct 11, 2021 30.01 30.11 29.86 29.95 71,042 +0.05(+0.17%)
Oct 08, 2021 30.08 30.16 29.86 29.90 54,423 +0.00(+0.00%)
Oct 07, 2021 29.53 29.94 29.38 29.90 138,078 +0.31(+1.05%)
Oct 06, 2021 29.85 29.90 29.50 29.59 215,095 -0.71(-2.34%)
Oct 05, 2021 29.98 30.39 29.98 30.30 99,399 +0.45(+1.51%)
Oct 04, 2021 29.76 30.06 29.68 29.85 157,287 +0.53(+1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.