Skip to main content

Ipath Commodity Index TR ETN (NY: DJP )

31.10 +0.37 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 33.64 33.78 33.50 33.71 123,238 +0.07(+0.21%)
Dec 29, 2022 33.40 33.64 33.33 33.64 195,199 -0.01(-0.03%)
Dec 28, 2022 33.64 33.72 33.33 33.65 133,272 -0.40(-1.17%)
Dec 27, 2022 34.39 34.39 33.14 34.05 141,095 +0.40(+1.19%)
Dec 23, 2022 33.36 33.74 33.36 33.65 92,040 +0.37(+1.11%)
Dec 22, 2022 33.61 33.69 33.14 33.28 118,827 -0.56(-1.65%)
Dec 21, 2022 33.75 33.91 33.71 33.84 387,960 +0.44(+1.32%)
Dec 20, 2022 33.21 33.56 33.20 33.40 224,213 +0.15(+0.45%)
Dec 19, 2022 33.44 33.54 33.14 33.25 149,341 -0.37(-1.10%)
Dec 16, 2022 33.48 33.78 33.44 33.62 358,987 -0.34(-1.00%)
Dec 15, 2022 34.19 34.20 33.69 33.96 367,277 -0.30(-0.88%)
Dec 14, 2022 34.25 34.48 34.14 34.26 433,841 -0.09(-0.26%)
Dec 13, 2022 34.44 34.60 34.25 34.35 234,282 +0.75(+2.23%)
Dec 12, 2022 33.61 33.84 33.55 33.60 223,426 +0.37(+1.11%)
Dec 09, 2022 33.39 33.50 33.01 33.23 287,090 +0.18(+0.54%)
Dec 08, 2022 33.31 33.31 32.89 33.05 119,139 +0.07(+0.21%)
Dec 07, 2022 32.86 33.04 32.50 32.98 180,039 +0.41(+1.26%)
Dec 06, 2022 32.99 33.24 32.49 32.57 222,539 -0.44(-1.33%)
Dec 05, 2022 33.96 34.05 32.98 33.01 178,964 -1.11(-3.25%)
Dec 02, 2022 34.27 34.54 34.10 34.12 93,845 -0.64(-1.84%)
Dec 01, 2022 35.18 35.25 34.61 34.76 93,717 -0.10(-0.29%)
Nov 30, 2022 34.92 34.95 34.53 34.86 182,298 +0.45(+1.31%)
Nov 29, 2022 34.46 34.72 34.30 34.41 161,364 +0.30(+0.88%)
Nov 28, 2022 33.82 34.28 33.77 34.11 162,034 -0.27(-0.79%)
Nov 25, 2022 34.82 34.85 34.38 34.38 63,216 -0.44(-1.26%)
Nov 23, 2022 34.96 35.09 34.63 34.82 370,186 -0.01(-0.03%)
Nov 22, 2022 34.69 34.99 34.55 34.83 139,813 +0.46(+1.34%)
Nov 21, 2022 34.04 34.51 33.76 34.37 119,484 +0.14(+0.41%)
Nov 18, 2022 33.83 34.34 33.83 34.23 140,247 -0.17(-0.49%)
Nov 17, 2022 34.47 34.54 34.22 34.40 268,925 -0.41(-1.18%)
Nov 16, 2022 34.69 34.88 34.46 34.81 89,763 -0.35(-1.00%)
Nov 15, 2022 34.73 35.45 34.52 35.16 189,376 +0.30(+0.86%)
Nov 14, 2022 35.13 35.43 34.77 34.86 301,133 -0.11(-0.31%)
Nov 11, 2022 35.21 35.43 34.74 34.97 137,421 +0.47(+1.36%)
Nov 10, 2022 34.38 34.62 34.21 34.50 190,486 +0.47(+1.38%)
Nov 09, 2022 34.27 34.42 34.00 34.03 174,232 -0.73(-2.10%)
Nov 08, 2022 35.00 35.16 34.60 34.76 404,361 -0.34(-0.98%)
Nov 07, 2022 35.39 35.64 35.03 35.10 116,353 -0.03(-0.08%)
Nov 04, 2022 34.71 35.23 34.56 35.13 112,233 +1.45(+4.31%)
Nov 03, 2022 33.54 33.97 33.53 33.68 156,015 -0.33(-0.97%)
Nov 02, 2022 33.90 34.01 188,392 +0.17(+0.50%)
Nov 01, 2022 33.84 33.85 33.53 33.84 112,245 +0.32(+0.95%)
Oct 31, 2022 33.36 33.73 33.30 33.52 128,683 +0.25(+0.75%)
Oct 28, 2022 33.06 33.29 32.88 33.27 380,188 -0.29(-0.86%)
Oct 27, 2022 33.88 33.93 33.45 33.56 187,951 -0.31(-0.92%)
Oct 26, 2022 33.51 33.95 33.39 33.87 118,230 +0.45(+1.35%)
Oct 25, 2022 33.16 33.48 33.10 33.42 116,356 +0.37(+1.12%)
Oct 24, 2022 32.93 33.25 32.93 33.05 109,449 +0.06(+0.18%)
Oct 21, 2022 32.65 33.03 32.57 32.99 128,163 +0.08(+0.24%)
Oct 20, 2022 33.05 33.27 32.89 32.91 125,218 +0.07(+0.21%)
Oct 19, 2022 32.85 33.02 32.73 32.84 122,394 -0.24(-0.73%)
Oct 18, 2022 33.40 33.47 32.93 33.08 59,517 -0.34(-1.02%)
Oct 17, 2022 33.67 33.83 33.41 33.42 158,870 -0.28(-0.83%)
Oct 14, 2022 34.11 34.27 33.64 33.70 457,210 -0.69(-2.01%)
Oct 13, 2022 33.65 34.54 33.60 34.39 383,124 +0.39(+1.15%)
Oct 12, 2022 34.10 34.18 33.97 34.00 44,052 -0.09(-0.26%)
Oct 11, 2022 34.22 34.42 34.04 34.09 116,725 -0.32(-0.93%)
Oct 10, 2022 34.95 35.15 34.41 34.41 46,851 -0.30(-0.86%)
Oct 07, 2022 34.56 35.02 34.50 34.71 84,606 -0.02(-0.06%)
Oct 06, 2022 34.59 34.80 34.58 34.73 95,657 -0.01(-0.03%)
Oct 05, 2022 34.42 34.79 34.22 34.74 168,290 +0.43(+1.25%)
Oct 04, 2022 34.04 34.47 34.00 34.31 974,943 +0.83(+2.48%)
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.