Stock Quote

Ipath Commodity Index TR ETN (NY: DJP )

30.63 USD +0.08 (+0.26%)
Streaming Delayed Price Updated: 11:08 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 22.79 22.79 22.49 22.53 80,500 +0.00(+0.00%)
Jan 28, 2021 22.81 22.94 22.51 22.53 74,107 -0.06(-0.27%)
Jan 27, 2021 22.63 22.73 22.44 22.59 91,865 -0.08(-0.35%)
Jan 26, 2021 22.64 22.70 22.60 22.67 221,088 +0.14(+0.62%)
Jan 25, 2021 22.28 22.53 22.28 22.53 153,095 +0.34(+1.53%)
Jan 22, 2021 22.23 22.37 22.17 22.19 97,900 -0.38(-1.68%)
Jan 21, 2021 22.62 22.64 22.54 22.57 211,872 -0.01(-0.04%)
Jan 20, 2021 22.45 22.63 22.45 22.58 119,935 +0.09(+0.40%)
Jan 19, 2021 22.65 22.65 22.48 22.49 271,024 -0.16(-0.71%)
Jan 15, 2021 22.84 22.84 22.58 22.65 115,600 -0.25(-1.09%)
Jan 14, 2021 22.70 22.97 22.69 22.90 195,765 +0.21(+0.93%)
Jan 13, 2021 22.79 22.81 22.69 22.69 136,061 -0.12(-0.53%)
Jan 12, 2021 22.53 22.85 22.47 22.81 665,309 +0.51(+2.29%)
Jan 11, 2021 22.18 22.36 22.11 22.30 125,259 -0.17(-0.76%)
Jan 08, 2021 22.58 22.58 22.32 22.47 93,700 -0.11(-0.49%)
Jan 07, 2021 22.60 22.64 22.55 22.58 135,008 -0.04(-0.18%)
Jan 06, 2021 22.62 22.68 22.54 22.62 122,528 -0.05(-0.22%)
Jan 05, 2021 22.36 22.70 22.36 22.67 188,100 +0.58(+2.63%)
Jan 04, 2021 22.34 22.38 21.98 22.09 307,075 +0.19(+0.87%)
Dec 31, 2020 21.90 21.90 21.90 268,280 +0.20(+0.92%)
Dec 30, 2020 21.50 21.72 21.50 21.70 268,280 +0.12(+0.56%)
Dec 29, 2020 21.39 21.59 21.39 21.58 178,206 +0.19(+0.89%)
Dec 28, 2020 21.82 21.82 21.31 21.39 180,214 -0.18(-0.83%)
Dec 24, 2020 21.52 21.59 21.52 21.57 32,300 +0.06(+0.28%)
Dec 23, 2020 21.49 21.62 21.47 21.51 222,361 +0.17(+0.80%)
Dec 22, 2020 21.44 21.44 21.32 21.34 109,310 -0.18(-0.84%)
Dec 21, 2020 21.32 21.54 21.32 21.52 137,849 -0.11(-0.51%)
Dec 18, 2020 21.55 21.67 21.52 21.63 246,100 +0.12(+0.56%)
Dec 17, 2020 21.44 21.51 21.37 21.51 141,814 +0.30(+1.41%)
Dec 16, 2020 21.20 21.23 21.10 21.21 172,463 +0.11(+0.52%)
Dec 15, 2020 20.93 21.10 20.93 21.10 1,340,629 +0.20(+0.96%)
Dec 14, 2020 20.94 20.95 20.81 20.90 144,657 +0.06(+0.29%)
Dec 11, 2020 20.83 20.87 20.70 20.84 205,600 +0.01(+0.05%)
Dec 10, 2020 20.72 21.01 20.72 20.83 205,070 +0.33(+1.61%)
Dec 09, 2020 20.52 20.60 20.45 20.50 208,416 +0.03(+0.15%)
Dec 08, 2020 20.54 20.54 20.41 20.47 101,534 -0.09(-0.44%)
Dec 07, 2020 20.36 20.64 20.31 20.56 184,808 -0.05(-0.24%)
Dec 04, 2020 20.61 20.70 20.56 20.61 231,800 +0.07(+0.34%)
Dec 03, 2020 20.58 20.59 20.47 20.54 98,075 -0.15(-0.72%)
Dec 02, 2020 20.59 20.84 20.53 20.69 76,202 -0.05(-0.24%)
Dec 01, 2020 20.82 20.85 20.67 20.74 408,283 +0.05(+0.24%)
Nov 30, 2020 20.85 20.85 20.63 20.69 253,495 -0.13(-0.62%)
Nov 27, 2020 20.73 20.82 20.73 20.82 58,700 +0.02(+0.10%)
Nov 25, 2020 20.85 20.87 20.70 20.80 266,400 +0.03(+0.14%)
Nov 24, 2020 20.61 20.80 20.60 20.77 79,861 +0.21(+1.02%)
Nov 23, 2020 20.65 20.67 20.51 20.56 177,534 -0.01(-0.05%)
Nov 20, 2020 20.58 20.61 20.49 20.57 138,100 +0.13(+0.64%)
Nov 19, 2020 20.33 20.45 20.30 20.44 139,937 -0.10(-0.49%)
Nov 18, 2020 20.61 20.73 20.53 20.54 131,144 +0.05(+0.24%)
Nov 17, 2020 20.49 20.54 20.40 20.49 88,994 +0.01(+0.05%)
Nov 16, 2020 20.54 20.54 20.40 20.48 77,437 +0.01(+0.05%)
Nov 13, 2020 20.58 20.61 20.43 20.47 352,500 +0.05(+0.24%)
Nov 12, 2020 20.54 20.62 20.38 20.42 1,143,245 -0.15(-0.73%)
Nov 11, 2020 20.57 20.62 20.47 20.57 128,327 +0.05(+0.24%)
Nov 10, 2020 20.30 20.57 20.27 20.52 173,303 +0.41(+2.04%)
Nov 09, 2020 20.35 20.38 20.11 20.11 226,964 -0.08(-0.40%)
Nov 06, 2020 20.37 20.37 20.14 20.19 125,800 -0.09(-0.44%)
Nov 05, 2020 20.32 20.53 20.25 20.28 70,990 +0.17(+0.85%)
Nov 04, 2020 19.97 20.15 19.88 20.11 108,594 +0.14(+0.70%)
Nov 03, 2020 20.08 20.08 19.93 19.97 132,877 +0.00(+0.00%)
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.