Ipath Commodity Index TR ETN (NY: DJP )

30.55 USD -0.09 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 30.42 30.56 30.14 30.55 447,409 -0.09(-0.29%)
Jan 21, 2022 30.81 30.81 30.59 30.64 739,569 -0.10(-0.33%)
Jan 20, 2022 30.79 30.94 30.67 30.74 106,663 +0.04(+0.13%)
Jan 19, 2022 30.68 30.86 30.63 30.70 357,451 +0.32(+1.05%)
Jan 18, 2022 30.27 30.42 30.20 30.38 582,449 +0.18(+0.60%)
Jan 14, 2022 30.20 0 +0.30(+1.00%)
Jan 13, 2022 30.22 30.23 29.89 29.90 88,570 -0.50(-1.64%)
Jan 12, 2022 30.15 30.44 30.12 30.40 106,361 +0.50(+1.67%)
Jan 11, 2022 29.49 29.93 29.36 29.90 113,144 +0.58(+1.98%)
Jan 10, 2022 29.53 29.53 29.14 29.32 83,640 -0.10(-0.34%)
Jan 07, 2022 29.32 29.44 29.23 29.42 94,575 +0.19(+0.65%)
Jan 06, 2022 29.18 29.30 29.13 29.23 185,718 +0.10(+0.34%)
Jan 05, 2022 29.32 29.41 29.13 29.13 446,283 -0.05(-0.17%)
Jan 04, 2022 28.97 29.23 28.97 29.18 672,829 +0.34(+1.18%)
Jan 03, 2022 28.61 28.87 28.54 28.84 4,319,265 +0.14(+0.49%)
Dec 31, 2021 28.86 28.88 28.67 28.70 107,410 -0.04(-0.14%)
Dec 30, 2021 28.96 29.07 28.71 28.74 200,717 -0.31(-1.07%)
Dec 29, 2021 28.90 29.19 28.88 29.05 223,919 +0.08(+0.28%)
Dec 28, 2021 29.12 29.13 28.94 28.97 120,104 -0.15(-0.52%)
Dec 27, 2021 28.67 29.13 28.62 29.12 163,624 +0.53(+1.85%)
Dec 23, 2021 28.45 28.67 28.36 28.59 812,069 +0.02(+0.07%)
Dec 22, 2021 28.31 28.59 28.29 28.57 227,639 +0.55(+1.96%)
Dec 21, 2021 27.75 28.08 27.74 28.02 827,853 +0.60(+2.19%)
Dec 20, 2021 27.39 27.51 27.20 27.42 312,615 -0.27(-0.98%)
Dec 17, 2021 27.81 27.93 27.69 27.69 465,719 -0.29(-1.04%)
Dec 16, 2021 27.84 28.12 27.82 27.98 595,318 +0.27(+0.97%)
Dec 15, 2021 27.54 27.73 27.35 27.71 653,835 +0.10(+0.36%)
Dec 14, 2021 27.60 27.66 27.52 27.61 687,671 -0.22(-0.79%)
Dec 13, 2021 28.03 28.08 27.80 27.83 121,923 -0.09(-0.32%)
Dec 10, 2021 27.90 27.96 27.79 27.92 1,037,742 +0.23(+0.83%)
Dec 09, 2021 27.91 27.93 27.69 27.69 175,349 -0.38(-1.35%)
Dec 08, 2021 27.94 28.14 27.94 28.07 168,862 +0.22(+0.79%)
Dec 07, 2021 27.78 28.06 27.78 27.85 2,055,322 +0.21(+0.76%)
Dec 06, 2021 27.40 27.68 27.26 27.64 851,770 +0.07(+0.25%)
Dec 03, 2021 27.78 27.96 27.49 27.57 1,487,700 +0.14(+0.51%)
Dec 02, 2021 27.49 27.60 27.18 27.43 404,303 +0.22(+0.81%)
Dec 01, 2021 27.75 27.79 27.19 27.21 2,247,063 -0.40(-1.45%)
Nov 30, 2021 27.90 28.04 27.36 27.61 278,963 -0.92(-3.22%)
Nov 29, 2021 29.01 29.08 28.44 28.53 97,386 -0.41(-1.42%)
Nov 26, 2021 29.45 29.45 28.73 28.94 175,157 -1.18(-3.92%)
Nov 24, 2021 30.16 30.30 30.12 30.12 230,481 -0.02(-0.07%)
Nov 23, 2021 29.90 30.17 29.86 30.14 171,342 +0.50(+1.69%)
Nov 22, 2021 29.46 29.75 29.46 29.64 106,009 -0.01(-0.03%)
Nov 19, 2021 29.84 29.90 29.60 29.65 105,237 -0.22(-0.74%)
Nov 18, 2021 30.01 29.88 29.84 29.87 75,757 +0.10(+0.34%)
Nov 17, 2021 30.00 30.13 29.69 29.77 46,161 -0.28(-0.93%)
Nov 16, 2021 30.14 30.30 30.05 30.05 148,189 +0.01(+0.03%)
Nov 15, 2021 29.84 30.10 29.75 30.04 80,385 +0.11(+0.37%)
Nov 12, 2021 29.90 30.07 29.85 29.93 230,227 -0.08(-0.27%)
Nov 11, 2021 29.85 30.11 29.85 30.01 85,441 +0.35(+1.18%)
Nov 10, 2021 29.76 29.66 92,230 -0.18(-0.60%)
Nov 09, 2021 29.68 29.85 29.50 29.84 126,182 -0.10(-0.33%)
Nov 08, 2021 29.99 30.07 29.90 29.94 71,778 -0.06(-0.20%)
Nov 05, 2021 29.77 30.02 29.65 30.00 260,947 +0.19(+0.64%)
Nov 04, 2021 30.44 30.49 29.74 29.81 99,024 -0.31(-1.03%)
Nov 03, 2021 30.09 30.18 29.98 30.12 327,085 -0.22(-0.73%)
Nov 02, 2021 30.27 30.39 30.17 30.34 241,447 +0.11(+0.36%)
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.