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 (%)
Aug 31, 2020 20.38 20.39 20.29 20.38 161,919 +0.06(+0.30%)
Aug 28, 2020 20.29 20.32 20.18 20.32 163,700 +0.23(+1.14%)
Aug 27, 2020 20.16 20.17 19.93 20.09 190,422 +0.09(+0.45%)
Aug 26, 2020 19.98 20.07 19.97 20.00 143,738 +0.02(+0.10%)
Aug 25, 2020 19.90 19.98 19.84 19.98 162,946 +0.19(+0.96%)
Aug 24, 2020 19.91 19.91 19.75 19.79 136,225 +0.09(+0.46%)
Aug 21, 2020 19.61 19.75 19.55 19.70 159,800 -0.19(-0.96%)
Aug 20, 2020 19.75 19.92 19.72 19.89 215,798 +0.01(+0.05%)
Aug 19, 2020 20.08 20.09 19.86 19.88 154,029 -0.15(-0.75%)
Aug 18, 2020 20.12 20.13 19.89 20.03 113,833 +0.08(+0.40%)
Aug 17, 2020 19.80 19.95 19.79 19.95 229,407 +0.42(+2.15%)
Aug 14, 2020 19.53 19.66 19.49 19.53 157,500 +0.08(+0.41%)
Aug 13, 2020 19.32 19.51 19.32 19.45 146,018 +0.15(+0.78%)
Aug 12, 2020 19.20 19.34 19.15 19.30 234,874 +0.23(+1.21%)
Aug 11, 2020 19.36 19.40 19.04 19.07 505,102 -0.49(-2.51%)
Aug 10, 2020 19.56 19.67 19.49 19.56 134,500 +0.10(+0.51%)
Aug 07, 2020 19.67 19.75 19.36 19.46 112,100 -0.28(-1.42%)
Aug 06, 2020 19.90 19.90 19.70 19.74 127,323 +0.11(+0.56%)
Aug 05, 2020 19.81 19.88 19.57 19.63 164,130 +0.21(+1.08%)
Aug 04, 2020 19.19 19.45 19.09 19.42 144,630 +0.22(+1.15%)
Aug 03, 2020 19.02 19.24 19.01 19.20 3,791,370 +0.31(+1.64%)
Jul 31, 2020 18.82 18.89 18.76 18.89 53,000 +0.15(+0.80%)
Jul 30, 2020 18.68 18.82 18.52 18.74 271,790 -0.16(-0.85%)
Jul 29, 2020 18.82 19.03 18.77 18.90 105,905 +0.13(+0.69%)
Jul 28, 2020 18.75 18.80 18.69 18.77 142,394 -0.04(-0.21%)
Jul 27, 2020 18.78 18.82 18.67 18.81 110,185 +0.15(+0.80%)
Jul 24, 2020 18.66 18.67 18.55 18.66 154,500 +0.05(+0.27%)
Jul 23, 2020 18.49 18.70 18.49 18.61 98,140 +0.05(+0.27%)
Jul 22, 2020 18.35 18.56 18.28 18.56 116,559 +0.24(+1.31%)
Jul 21, 2020 18.33 18.38 18.29 18.32 141,214 +0.33(+1.83%)
Jul 20, 2020 17.97 18.06 17.91 17.99 172,653 -0.08(-0.44%)
Jul 17, 2020 18.11 18.13 17.99 18.07 115,100 +0.00(+0.00%)
Jul 16, 2020 18.07 18.20 18.01 18.07 246,748 -0.07(-0.39%)
Jul 15, 2020 17.91 18.18 17.89 18.14 448,923 +0.16(+0.89%)
Jul 14, 2020 17.84 18.09 17.84 17.98 285,334 +0.06(+0.33%)
Jul 13, 2020 18.15 18.24 17.92 17.92 417,924 -0.22(-1.21%)
Jul 10, 2020 18.10 18.23 18.06 18.14 237,900 +0.06(+0.33%)
Jul 09, 2020 18.34 18.38 18.03 18.08 298,477 -0.14(-0.77%)
Jul 08, 2020 18.11 18.23 18.11 18.22 561,037 +0.17(+0.94%)
Jul 07, 2020 17.96 18.15 17.96 18.05 799,141 +0.07(+0.39%)
Jul 06, 2020 17.94 18.07 17.93 17.98 51,198 +0.20(+1.12%)
Jul 02, 2020 17.72 17.82 17.70 17.78 72,000 +0.11(+0.62%)
Jul 01, 2020 17.67 17.70 17.51 17.67 147,069 +0.08(+0.45%)
Jun 30, 2020 17.38 17.65 17.38 17.59 60,376 +0.28(+1.62%)
Jun 29, 2020 17.16 17.39 17.15 17.31 204,602 +0.36(+2.09%)
Jun 26, 2020 17.07 17.07 16.93 16.95 210,000 -0.17(-0.96%)
Jun 25, 2020 17.06 17.13 16.97 17.12 223,996 -0.01(-0.06%)
Jun 24, 2020 17.41 17.46 17.12 17.13 230,038 -0.36(-2.06%)
Jun 23, 2020 17.59 17.62 17.47 17.49 133,747 -0.01(-0.06%)
Jun 22, 2020 17.50 17.59 17.50 17.50 104,135 +0.06(+0.34%)
Jun 19, 2020 17.47 17.59 17.37 17.44 318,200 +0.16(+0.93%)
Jun 18, 2020 17.29 17.33 17.21 17.28 146,125 +0.06(+0.35%)
Jun 17, 2020 17.25 17.34 17.17 17.22 139,595 -0.04(-0.23%)
Jun 16, 2020 17.36 17.38 17.14 17.26 164,984 +0.08(+0.47%)
Jun 15, 2020 16.91 17.25 16.84 17.18 78,976 -0.04(-0.23%)
Jun 12, 2020 17.38 17.43 17.14 17.22 358,900 +0.04(+0.23%)
Jun 11, 2020 17.36 17.43 17.16 17.18 152,707 -0.49(-2.77%)
Jun 10, 2020 17.59 17.74 17.53 17.67 181,066 +0.21(+1.20%)
Jun 09, 2020 17.40 17.57 17.40 17.46 133,737 -0.07(-0.40%)
Jun 08, 2020 17.57 17.57 17.44 17.53 110,782 +0.01(+0.06%)
Jun 05, 2020 17.57 17.62 17.44 17.52 170,200 +0.19(+1.10%)
Jun 04, 2020 17.27 17.43 17.24 17.33 109,787 +0.13(+0.76%)
Jun 03, 2020 17.26 17.30 17.11 17.20 358,727 -0.05(-0.29%)
Jun 02, 2020 17.27 17.31 17.18 17.25 66,587 +0.08(+0.47%)
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.