Stock Quote

Ipath Commodity Index TR ETN (NY: DJP )

30.64 USD +0.09 (+0.29%)
Streaming Delayed Price Updated: 9:48 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 28.78 29.32 28.78 29.25 147,780 +0.41(+1.42%)
Sep 29, 2021 29.04 29.12 28.83 28.84 142,211 -0.35(-1.20%)
Sep 28, 2021 29.47 29.63 29.09 29.19 180,010 -0.20(-0.68%)
Sep 27, 2021 29.06 29.43 29.06 29.39 80,747 +0.69(+2.40%)
Sep 24, 2021 28.42 28.70 28.40 28.70 61,626 +0.22(+0.77%)
Sep 23, 2021 28.12 28.50 28.09 28.48 82,424 +0.50(+1.79%)
Sep 22, 2021 27.97 28.14 27.90 27.98 72,082 +0.31(+1.12%)
Sep 21, 2021 27.73 27.73 27.39 27.67 165,266 -0.08(-0.29%)
Sep 20, 2021 27.90 27.96 27.61 27.75 99,818 -0.43(-1.53%)
Sep 17, 2021 28.38 28.38 28.14 28.18 256,017 -0.37(-1.30%)
Sep 16, 2021 28.58 28.58 28.33 28.55 103,124 -0.38(-1.31%)
Sep 15, 2021 28.84 29.02 28.76 28.93 158,524 +0.60(+2.12%)
Sep 14, 2021 28.37 28.40 28.26 28.33 69,580 +0.08(+0.28%)
Sep 13, 2021 28.12 28.27 28.11 28.25 96,888 +0.20(+0.71%)
Sep 10, 2021 28.13 28.14 27.96 28.05 70,584 +0.26(+0.94%)
Sep 09, 2021 27.77 28.02 27.73 27.79 199,699 -0.10(-0.36%)
Sep 08, 2021 28.00 28.04 27.86 27.89 96,117 +0.33(+1.20%)
Sep 07, 2021 27.86 27.90 27.56 27.56 250,130 -0.50(-1.78%)
Sep 03, 2021 28.00 28.12 28.00 28.06 37,048 +0.15(+0.54%)
Sep 02, 2021 27.88 28.04 27.85 27.91 184,360 +0.24(+0.87%)
Sep 01, 2021 27.38 27.74 27.38 27.67 1,536,970 +0.07(+0.25%)
Aug 31, 2021 27.61 27.71 27.52 27.60 346,081 -0.22(-0.79%)
Aug 30, 2021 27.86 27.86 27.65 27.82 318,290 +0.00(+0.00%)
Aug 27, 2021 27.61 27.84 27.57 27.82 260,157 +0.47(+1.72%)
Aug 26, 2021 27.21 27.45 27.19 27.35 92,495 +0.00(+0.00%)
Aug 25, 2021 27.17 27.35 27.16 27.35 62,779 +0.18(+0.66%)
Aug 24, 2021 26.95 27.21 26.95 27.17 633,576 +0.43(+1.61%)
Aug 23, 2021 26.64 26.79 26.63 26.74 72,252 +0.74(+2.85%)
Aug 20, 2021 26.31 26.39 26.00 26.00 139,128 -0.30(-1.14%)
Aug 19, 2021 26.41 26.49 26.20 26.30 139,380 -0.46(-1.72%)
Aug 18, 2021 27.05 27.06 26.76 26.76 65,142 -0.18(-0.67%)
Aug 17, 2021 27.20 27.24 26.90 26.94 55,926 -0.45(-1.64%)
Aug 16, 2021 27.31 27.48 27.22 27.39 74,719 +0.04(+0.15%)
Aug 13, 2021 27.50 27.60 27.35 27.35 89,783 +0.00(+0.00%)
Aug 12, 2021 27.31 27.52 27.11 27.35 251,560 -0.06(-0.22%)
Aug 11, 2021 27.11 27.42 27.07 27.41 156,939 +0.18(+0.66%)
Aug 10, 2021 26.94 27.23 26.94 27.23 272,340 +0.47(+1.76%)
Aug 09, 2021 26.83 26.90 26.63 26.76 245,355 -0.48(-1.76%)
Aug 06, 2021 27.49 27.50 27.21 27.24 202,771 -0.32(-1.16%)
Aug 05, 2021 27.50 27.60 27.44 27.56 135,930 +0.29(+1.06%)
Aug 04, 2021 27.52 27.54 27.27 27.27 74,294 -0.26(-0.94%)
Aug 03, 2021 27.39 27.56 27.30 27.53 243,383 -0.13(-0.47%)
Aug 02, 2021 27.82 27.93 27.52 27.66 1,620,778 -0.18(-0.65%)
Jul 30, 2021 27.97 27.98 27.74 27.84 312,793 -0.39(-1.38%)
Jul 29, 2021 28.00 28.27 27.97 28.23 339,273 +0.44(+1.58%)
Jul 28, 2021 27.79 27.84 27.68 27.79 95,610 +0.08(+0.29%)
Jul 27, 2021 27.97 27.97 27.62 27.71 227,289 -0.26(-0.93%)
Jul 26, 2021 27.75 27.97 27.68 27.97 92,307 +0.33(+1.19%)
Jul 23, 2021 27.64 27.67 27.52 27.64 188,028 +0.07(+0.25%)
Jul 22, 2021 27.30 27.59 27.24 27.57 131,022 +0.26(+0.95%)
Jul 21, 2021 27.03 27.33 27.01 27.31 146,670 +0.48(+1.79%)
Jul 20, 2021 26.66 26.88 26.54 26.83 84,452 +0.43(+1.63%)
Jul 19, 2021 26.84 26.87 26.32 26.40 329,394 -0.69(-2.55%)
Jul 16, 2021 27.24 27.30 27.06 27.09 120,567 +0.01(+0.04%)
Jul 15, 2021 27.04 27.24 27.04 27.08 106,236 -0.05(-0.18%)
Jul 14, 2021 27.35 27.46 27.08 27.13 113,556 -0.13(-0.48%)
Jul 13, 2021 26.99 27.31 26.99 27.26 91,498 +0.21(+0.78%)
Jul 12, 2021 26.78 27.11 26.78 27.05 67,814 +0.14(+0.52%)
Jul 09, 2021 26.73 26.95 26.73 26.91 215,781 +0.25(+0.94%)
Jul 08, 2021 26.44 26.67 26.37 26.66 109,608 +0.16(+0.60%)
Jul 07, 2021 26.74 26.78 26.30 26.50 281,397 -0.27(-1.01%)
Jul 06, 2021 27.45 27.45 26.52 26.77 525,702 -0.68(-2.48%)
Jul 02, 2021 27.36 27.45 27.28 27.45 69,398 +0.17(+0.62%)
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.