Stock Quote

Ipath Commodity Index TR ETN (NY: DJP )

30.64 USD -0.10 (-0.33%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 19.71 19.98 19.71 19.97 136,095 +0.12(+0.60%)
Oct 30, 2020 19.77 19.86 19.69 19.85 126,500 +0.05(+0.25%)
Oct 29, 2020 19.57 19.82 19.47 19.80 96,087 -0.11(-0.55%)
Oct 28, 2020 19.90 20.01 19.89 19.91 123,558 -0.47(-2.31%)
Oct 27, 2020 20.32 20.47 20.27 20.38 99,014 +0.08(+0.39%)
Oct 26, 2020 20.28 20.31 20.20 20.30 181,409 -0.12(-0.59%)
Oct 23, 2020 20.40 20.50 20.34 20.42 115,000 -0.08(-0.39%)
Oct 22, 2020 20.49 20.63 20.47 20.50 203,305 -0.08(-0.39%)
Oct 21, 2020 20.64 20.72 20.56 20.58 106,082 +0.06(+0.29%)
Oct 20, 2020 20.44 20.59 20.40 20.52 91,515 +0.18(+0.88%)
Oct 19, 2020 20.43 20.47 20.32 20.34 155,215 +0.03(+0.15%)
Oct 16, 2020 20.45 20.45 20.30 20.31 55,400 -0.10(-0.49%)
Oct 15, 2020 20.04 20.42 20.04 20.41 103,144 +0.18(+0.89%)
Oct 14, 2020 20.14 20.26 20.13 20.23 85,044 +0.16(+0.80%)
Oct 13, 2020 20.09 20.10 20.01 20.07 48,237 -0.05(-0.25%)
Oct 12, 2020 20.38 20.39 20.11 20.12 50,740 -0.21(-1.03%)
Oct 09, 2020 20.27 20.40 20.24 20.33 152,700 +0.38(+1.90%)
Oct 08, 2020 20.00 20.05 19.90 19.95 48,143 +0.11(+0.55%)
Oct 07, 2020 19.81 19.90 19.69 19.84 70,771 +0.29(+1.48%)
Oct 06, 2020 19.69 19.91 19.52 19.55 177,514 -0.07(-0.36%)
Oct 05, 2020 19.54 19.70 19.53 19.62 123,585 +0.49(+2.56%)
Oct 02, 2020 19.04 19.31 19.04 19.13 99,300 -0.14(-0.73%)
Oct 01, 2020 19.44 19.44 19.16 19.27 856,453 -0.21(-1.08%)
Sep 30, 2020 19.25 19.59 19.25 19.48 201,500 +0.23(+1.19%)
Sep 29, 2020 19.38 19.38 19.18 19.25 167,052 -0.34(-1.74%)
Sep 28, 2020 19.49 19.61 19.38 19.59 62,596 +0.10(+0.51%)
Sep 25, 2020 19.42 19.52 19.39 19.49 84,100 -0.01(-0.05%)
Sep 24, 2020 19.30 19.58 19.21 19.50 153,190 +0.13(+0.67%)
Sep 23, 2020 19.49 19.61 19.37 19.37 147,245 -0.21(-1.07%)
Sep 22, 2020 19.72 19.76 19.49 19.58 120,411 -0.12(-0.61%)
Sep 21, 2020 19.90 19.90 19.46 19.70 310,823 -0.50(-2.48%)
Sep 18, 2020 20.04 20.25 20.03 20.20 202,400 +0.15(+0.75%)
Sep 17, 2020 19.72 20.06 19.70 20.05 149,984 +0.09(+0.45%)
Sep 16, 2020 19.96 20.03 19.89 19.96 249,461 +0.14(+0.71%)
Sep 15, 2020 19.82 19.87 19.72 19.82 127,248 -0.01(-0.05%)
Sep 14, 2020 19.84 19.93 19.78 19.83 121,196 +0.08(+0.41%)
Sep 11, 2020 19.70 19.84 19.69 19.75 261,400 +0.16(+0.82%)
Sep 10, 2020 19.82 19.91 19.58 19.59 118,465 -0.21(-1.06%)
Sep 09, 2020 19.72 19.85 19.65 19.80 178,549 +0.12(+0.61%)
Sep 08, 2020 19.58 19.73 19.51 19.68 121,766 -0.42(-2.09%)
Sep 04, 2020 20.05 20.14 19.85 20.10 450,500 +0.13(+0.65%)
Sep 03, 2020 20.09 20.14 19.85 19.97 152,150 -0.25(-1.24%)
Sep 02, 2020 20.50 20.50 20.12 20.22 142,378 -0.18(-0.88%)
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.