Skip to main content

Ipath Commodity Index TR ETN (NY: DJP )

31.16 +0.43 (+1.41%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 40.52 40.56 39.28 39.46 129,564 -0.79(-1.96%)
May 27, 2022 39.93 40.35 39.79 40.25 87,358 +0.37(+0.93%)
May 26, 2022 39.90 40.51 39.64 39.88 84,362 +0.22(+0.55%)
May 25, 2022 39.73 39.80 39.56 39.66 49,956 +0.12(+0.30%)
May 24, 2022 39.80 39.80 39.40 39.54 112,179 -0.16(-0.40%)
May 23, 2022 39.18 39.90 39.15 39.70 98,964 +0.71(+1.82%)
May 20, 2022 39.40 39.40 38.88 38.99 147,999 -0.10(-0.26%)
May 19, 2022 38.51 39.49 38.51 39.09 175,611 +0.46(+1.19%)
May 18, 2022 39.57 39.57 38.57 38.63 127,127 -0.68(-1.73%)
May 17, 2022 39.68 39.84 39.29 39.31 190,946 +0.05(+0.13%)
May 16, 2022 38.84 39.44 38.84 39.26 184,795 +0.75(+1.95%)
May 13, 2022 38.32 38.54 37.90 38.51 92,707 +0.63(+1.66%)
May 12, 2022 37.82 38.19 37.51 37.88 280,197 -0.29(-0.76%)
May 11, 2022 37.72 38.29 37.72 38.17 103,975 +1.29(+3.50%)
May 10, 2022 37.09 37.44 36.88 36.88 238,100 -0.14(-0.38%)
May 09, 2022 38.29 38.46 36.87 37.02 288,176 -2.10(-5.37%)
May 06, 2022 39.85 39.85 38.93 39.12 162,793 -0.61(-1.54%)
May 05, 2022 40.23 40.28 39.31 39.73 1,180,341 +0.05(+0.13%)
May 04, 2022 39.32 39.95 39.00 39.68 129,544 +1.25(+3.25%)
May 03, 2022 38.74 39.10 38.41 38.43 124,950 -0.25(-0.65%)
May 02, 2022 38.30 38.80 38.01 38.68 171,256 +0.08(+0.21%)
Apr 29, 2022 39.21 39.27 38.53 38.60 166,225 -0.42(-1.08%)
Apr 28, 2022 39.27 39.34 38.82 39.02 223,893 +0.24(+0.62%)
Apr 27, 2022 38.36 38.95 38.32 38.78 67,835 +0.39(+1.02%)
Apr 26, 2022 38.40 38.54 37.97 38.39 164,599 +0.29(+0.76%)
Apr 25, 2022 37.47 38.22 37.37 38.10 327,520 -0.30(-0.78%)
Apr 22, 2022 39.00 39.12 38.38 38.40 121,810 -0.86(-2.19%)
Apr 21, 2022 39.41 39.52 39.02 39.26 114,829 +0.01(+0.03%)
Apr 20, 2022 39.34 39.36 38.81 39.25 371,811 -0.03(-0.08%)
Apr 19, 2022 39.62 39.62 39.12 39.28 179,280 -1.30(-3.20%)
Apr 18, 2022 40.31 40.97 40.19 40.58 211,858 +0.91(+2.29%)
Apr 14, 2022 39.17 39.78 39.04 39.67 202,495 +0.31(+0.79%)
Apr 13, 2022 38.80 39.37 38.52 39.36 134,206 +0.91(+2.37%)
Apr 12, 2022 38.30 38.73 38.20 38.45 293,423 +0.78(+2.07%)
Apr 11, 2022 37.59 37.69 37.37 37.67 206,470 -0.09(-0.24%)
Apr 08, 2022 37.36 37.80 37.36 37.76 133,705 +0.44(+1.18%)
Apr 07, 2022 37.17 37.38 36.87 37.32 156,969 +0.22(+0.59%)
Apr 06, 2022 37.74 37.95 36.95 37.10 133,864 -0.27(-0.72%)
Apr 05, 2022 37.85 38.08 37.35 37.37 120,560 -0.01(-0.03%)
Apr 04, 2022 37.47 37.59 37.21 37.38 108,219 +0.43(+1.16%)
Apr 01, 2022 36.89 37.18 36.78 36.95 747,756 +0.04(+0.11%)
Mar 31, 2022 37.51 37.73 36.91 36.91 475,663 -0.72(-1.91%)
Mar 30, 2022 37.46 37.84 37.46 37.63 108,927 +0.76(+2.06%)
Mar 29, 2022 36.42 36.96 36.15 36.87 276,074 -0.32(-0.86%)
Mar 28, 2022 37.80 37.93 37.15 37.19 161,024 -1.59(-4.10%)
Mar 25, 2022 38.55 38.85 38.36 38.78 257,013 +0.08(+0.21%)
Mar 24, 2022 38.85 38.97 38.52 38.70 607,208 +0.20(+0.52%)
Mar 23, 2022 38.32 38.62 38.28 38.50 208,532 +1.08(+2.89%)
Mar 22, 2022 37.56 37.56 37.12 37.42 160,706 -0.10(-0.27%)
Mar 21, 2022 36.77 37.54 36.77 37.52 252,900 +1.16(+3.19%)
Mar 18, 2022 36.35 36.38 36.03 36.36 191,008 +0.07(+0.19%)
Mar 17, 2022 35.98 36.49 35.98 36.29 207,973 +1.19(+3.39%)
Mar 16, 2022 35.64 35.78 34.82 35.10 223,571 +0.00(+0.00%)
Mar 15, 2022 34.97 35.53 34.67 35.10 247,466 -0.89(-2.47%)
Mar 14, 2022 36.32 36.40 35.72 35.99 414,716 -1.07(-2.89%)
Mar 11, 2022 36.33 37.13 36.26 37.06 245,232 +0.59(+1.62%)
Mar 10, 2022 37.56 37.68 36.42 36.47 676,009 -0.51(-1.38%)
Mar 09, 2022 38.37 38.47 35.14 36.98 1,898,833 -3.09(-7.71%)
Mar 08, 2022 40.00 40.60 38.21 40.07 1,120,229 +0.58(+1.47%)
Mar 07, 2022 38.79 39.61 38.57 39.49 1,139,011 +1.53(+4.03%)
Mar 04, 2022 37.97 38.15 37.28 37.96 1,582,118 +0.91(+2.46%)
Mar 03, 2022 36.68 37.30 36.53 37.05 476,560 +0.51(+1.40%)
Mar 02, 2022 36.36 36.68 35.95 36.54 529,198 +0.98(+2.76%)
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.