Ipath Commodity Index TR ETN (NY: DJP )

26.43 USD +0.08 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 26.63 26.64 26.40 26.43 154,226 +0.08(+0.30%)
May 13, 2021 26.62 26.68 26.19 26.35 237,681 -0.71(-2.62%)
May 12, 2021 27.11 27.30 27.02 27.06 237,920 -0.06(-0.22%)
May 11, 2021 26.70 27.14 26.70 27.12 167,841 +0.31(+1.16%)
May 10, 2021 27.17 27.17 26.72 26.81 168,522 -0.25(-0.92%)
May 07, 2021 26.90 27.08 26.75 27.06 302,591 +0.27(+1.01%)
May 06, 2021 26.65 26.79 26.56 26.79 160,735 +0.26(+0.98%)
May 05, 2021 26.49 26.53 26.36 26.53 168,016 +0.22(+0.84%)
May 04, 2021 26.37 26.49 26.20 26.31 167,751 +0.13(+0.50%)
May 03, 2021 26.22 26.27 26.05 26.18 251,548 +0.21(+0.81%)
Apr 30, 2021 25.67 25.97 25.67 25.97 277,100 +0.12(+0.46%)
Apr 29, 2021 26.08 26.08 25.69 25.85 125,061 -0.01(-0.04%)
Apr 28, 2021 25.78 26.05 25.78 25.86 173,042 +0.02(+0.08%)
Apr 27, 2021 25.79 25.88 25.66 25.84 268,213 +0.17(+0.66%)
Apr 26, 2021 25.30 25.68 25.30 25.67 175,501 +0.40(+1.58%)
Apr 23, 2021 25.13 25.29 25.13 25.27 73,800 +0.14(+0.56%)
Apr 22, 2021 24.88 25.17 24.86 25.13 71,080 +0.25(+1.00%)
Apr 21, 2021 24.68 24.93 24.67 24.88 115,480 +0.13(+0.53%)
Apr 20, 2021 24.86 24.99 24.70 24.75 86,910 +0.01(+0.04%)
Apr 19, 2021 24.76 24.77 24.64 24.74 108,646 +0.10(+0.41%)
Apr 16, 2021 24.70 24.72 24.61 24.64 88,600 -0.01(-0.04%)
Apr 15, 2021 24.48 24.66 24.42 24.65 378,513 +0.27(+1.11%)
Apr 14, 2021 24.07 24.47 24.07 24.38 62,159 +0.46(+1.92%)
Apr 13, 2021 23.79 23.98 23.79 23.92 678,513 +0.28(+1.18%)
Apr 12, 2021 23.91 23.91 23.61 23.64 74,661 -0.18(-0.76%)
Apr 09, 2021 23.93 23.94 23.78 23.82 120,300 -0.11(-0.46%)
Apr 08, 2021 23.72 23.97 23.72 23.93 102,114 +0.20(+0.84%)
Apr 07, 2021 23.60 23.82 23.53 23.73 118,476 +0.09(+0.38%)
Apr 06, 2021 23.78 23.92 23.62 23.64 169,029 +0.13(+0.55%)
Apr 05, 2021 23.72 23.75 23.40 23.51 98,395 -0.25(-1.05%)
Apr 01, 2021 23.88 23.88 23.57 23.76 273,400 +0.10(+0.42%)
Mar 31, 2021 23.29 23.82 23.29 23.66 207,951 +0.34(+1.46%)
Mar 30, 2021 23.50 23.54 23.31 23.32 126,858 -0.42(-1.77%)
Mar 29, 2021 23.74 23.86 23.53 23.74 76,101 -0.07(-0.29%)
Mar 26, 2021 23.85 23.90 23.78 23.81 103,500 +0.32(+1.36%)
Mar 25, 2021 23.58 23.61 23.34 23.49 106,190 -0.30(-1.26%)
Mar 24, 2021 23.67 23.92 23.67 23.79 95,096 +0.35(+1.49%)
Mar 23, 2021 23.71 23.81 23.42 23.44 99,795 -0.60(-2.50%)
Mar 22, 2021 23.99 24.07 23.85 24.04 113,220 +0.09(+0.38%)
Mar 19, 2021 23.64 24.02 23.55 23.95 162,100 +0.38(+1.61%)
Mar 18, 2021 24.09 24.09 23.40 23.57 446,031 -0.84(-3.44%)
Mar 17, 2021 24.38 24.48 24.27 24.41 180,947 -0.02(-0.08%)
Mar 16, 2021 24.43 24.45 24.28 24.43 242,441 -0.02(-0.08%)
Mar 15, 2021 24.42 24.50 24.30 24.45 125,253 -0.03(-0.12%)
Mar 12, 2021 24.54 24.55 24.34 24.48 189,900 -0.12(-0.49%)
Mar 11, 2021 24.46 24.61 24.38 24.60 534,216 +0.34(+1.40%)
Mar 10, 2021 24.18 24.31 24.09 24.26 142,900 +0.02(+0.08%)
Mar 09, 2021 24.24 24.32 24.18 24.24 506,776 +0.02(+0.08%)
Mar 08, 2021 24.35 24.35 24.16 24.22 460,980 -0.28(-1.14%)
Mar 05, 2021 24.40 24.50 24.26 24.50 208,600 +0.43(+1.79%)
Mar 04, 2021 24.07 24.39 23.91 24.07 543,961 +0.00(+0.00%)
Mar 03, 2021 24.15 24.18 24.00 24.07 138,189 -0.10(-0.41%)
Mar 02, 2021 24.22 24.36 24.07 24.17 291,295 +0.15(+0.62%)
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.