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 (%)
Jun 30, 2022 35.89 36.80 34.58 34.80 158,853 -1.36(-3.76%)
Jun 29, 2022 36.79 36.93 36.15 36.16 132,014 -0.33(-0.90%)
Jun 28, 2022 36.58 36.63 36.29 36.49 67,091 +0.35(+0.97%)
Jun 27, 2022 35.89 36.32 35.66 36.14 113,481 +0.23(+0.64%)
Jun 24, 2022 35.75 36.20 35.59 35.91 188,364 +0.13(+0.36%)
Jun 23, 2022 36.82 36.98 35.74 35.78 396,867 -1.25(-3.39%)
Jun 22, 2022 36.86 37.42 36.68 37.03 1,920,927 -0.59(-1.56%)
Jun 21, 2022 37.77 38.23 37.53 37.62 1,411,509 -0.23(-0.61%)
Jun 17, 2022 38.78 38.90 37.64 37.85 335,637 -1.13(-2.90%)
Jun 16, 2022 39.09 39.17 38.81 38.98 172,526 -0.08(-0.20%)
Jun 15, 2022 38.82 39.37 38.58 39.06 274,810 +0.53(+1.38%)
Jun 14, 2022 40.02 40.30 38.32 38.53 255,699 -1.34(-3.36%)
Jun 13, 2022 40.43 40.43 39.39 39.87 230,396 -0.96(-2.35%)
Jun 10, 2022 40.80 41.00 40.29 40.83 104,699 -0.28(-0.68%)
Jun 09, 2022 40.42 41.21 40.19 41.11 78,920 +0.12(+0.29%)
Jun 08, 2022 41.40 41.71 40.85 40.99 134,930 -0.21(-0.51%)
Jun 07, 2022 41.00 41.29 40.77 41.20 93,682 +0.21(+0.51%)
Jun 06, 2022 40.89 41.16 40.74 40.99 86,362 +0.45(+1.11%)
Jun 03, 2022 40.24 40.54 40.09 40.54 91,551 +0.12(+0.30%)
Jun 02, 2022 40.25 40.60 40.00 40.42 140,903 +0.47(+1.18%)
Jun 01, 2022 39.92 40.13 39.63 39.95 165,526 +0.49(+1.24%)
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%)
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.