Stock Quote

Ipath Commodity Index TR ETN (NY: DJP )

28.94 USD -1.18 (-3.92%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 30.23 30.33 30.14 30.23 1,739,508 +0.00(+0.00%)
Oct 29, 2021 30.16 30.23 29.92 30.23 104,937 -0.23(-0.76%)
Oct 28, 2021 30.44 30.60 30.31 30.46 66,378 -0.09(-0.29%)
Oct 27, 2021 30.73 30.79 30.43 30.55 149,259 -0.27(-0.88%)
Oct 26, 2021 30.71 30.82 102,714 -0.11(-0.36%)
Oct 25, 2021 30.79 31.00 30.79 30.93 181,009 +0.62(+2.05%)
Oct 22, 2021 30.41 30.48 30.00 30.31 152,069 +0.10(+0.33%)
Oct 21, 2021 30.35 30.35 29.86 30.21 210,679 -0.57(-1.85%)
Oct 20, 2021 30.21 30.80 30.20 30.78 162,347 +0.51(+1.68%)
Oct 19, 2021 30.13 30.36 30.06 30.27 88,509 +0.10(+0.33%)
Oct 18, 2021 30.56 30.56 30.16 30.17 89,726 -0.42(-1.37%)
Oct 15, 2021 30.66 30.72 30.54 30.59 135,673 +0.11(+0.36%)
Oct 14, 2021 30.52 30.60 30.41 30.48 161,385 +0.34(+1.13%)
Oct 13, 2021 29.83 30.16 29.73 30.14 67,861 +0.29(+0.97%)
Oct 12, 2021 29.97 30.03 29.84 29.85 76,469 -0.10(-0.33%)
Oct 11, 2021 30.01 30.11 29.86 29.95 71,042 +0.05(+0.17%)
Oct 08, 2021 30.08 30.16 29.86 29.90 54,423 +0.00(+0.00%)
Oct 07, 2021 29.53 29.94 29.38 29.90 138,078 +0.31(+1.05%)
Oct 06, 2021 29.85 29.90 29.50 29.59 215,095 -0.71(-2.34%)
Oct 05, 2021 29.98 30.39 29.98 30.30 99,399 +0.45(+1.51%)
Oct 04, 2021 29.76 30.06 29.68 29.85 157,287 +0.53(+1.81%)
Oct 01, 2021 29.26 29.41 29.13 29.32 1,371,361 +0.07(+0.24%)
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%)
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.