Skip to main content

Ipath Commodity Index TR ETN (NY: DJP )

34.80 +0.02 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 34.64 34.94 34.63 34.80 169,118 +0.02(+0.06%)
Aug 05, 2022 34.51 35.29 34.51 34.78 169,792 -0.21(-0.60%)
Aug 04, 2022 34.80 35.13 34.71 34.99 126,704 -0.02(-0.06%)
Aug 03, 2022 35.29 35.29 34.41 35.01 119,847 +0.27(+0.78%)
Aug 02, 2022 35.08 35.31 34.72 34.74 81,025 -0.91(-2.55%)
Aug 01, 2022 35.31 36.03 34.58 35.65 181,467 -0.57(-1.57%)
Jul 29, 2022 36.90 36.90 36.04 36.22 96,128 +0.33(+0.92%)
Jul 28, 2022 36.09 36.55 35.73 35.89 86,097 +0.03(+0.08%)
Jul 27, 2022 35.56 35.95 34.00 35.86 50,350 +0.54(+1.53%)
Jul 26, 2022 35.79 35.79 35.18 35.32 68,215 +0.29(+0.83%)
Jul 25, 2022 34.78 35.05 34.50 35.03 79,812 +0.71(+2.07%)
Jul 22, 2022 34.44 34.85 34.26 34.32 257,651 -0.06(-0.17%)
Jul 21, 2022 34.11 34.51 33.67 34.38 81,755 -0.29(-0.84%)
Jul 20, 2022 34.45 34.86 34.23 34.67 244,881 +0.31(+0.90%)
Jul 19, 2022 33.95 34.44 33.85 34.36 66,097 -0.09(-0.26%)
Jul 18, 2022 34.40 34.77 34.40 34.45 85,068 +0.96(+2.87%)
Jul 15, 2022 33.10 33.53 32.90 33.49 166,295 +0.52(+1.58%)
Jul 14, 2022 32.82 33.06 32.51 32.97 85,485 -0.35(-1.05%)
Jul 13, 2022 32.98 34.45 32.98 33.32 354,077 +0.44(+1.34%)
Jul 12, 2022 33.62 34.09 32.82 32.88 125,729 -1.61(-4.67%)
Jul 11, 2022 34.59 34.60 34.24 34.49 149,748 +0.26(+0.76%)
Jul 08, 2022 34.16 34.31 33.88 34.23 81,048 +0.38(+1.12%)
Jul 07, 2022 33.42 34.18 33.42 33.85 181,666 +1.33(+4.09%)
Jul 06, 2022 32.81 33.17 32.17 32.52 1,045,547 -0.32(-0.97%)
Jul 05, 2022 33.73 33.77 32.62 32.84 387,575 -1.84(-5.31%)
Jul 01, 2022 35.10 36.30 34.51 34.68 241,766 -0.12(-0.34%)
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%)
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.