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, 2018 22.81 22.97 22.73 22.95 1,337,500 -0.01(-0.04%)
Nov 29, 2018 22.93 23.06 22.84 22.96 608,627 +0.04(+0.17%)
Nov 28, 2018 22.68 23.05 22.65 22.92 423,211 +0.41(+1.82%)
Nov 27, 2018 22.51 22.56 22.40 22.51 570,080 -0.10(-0.44%)
Nov 26, 2018 22.53 22.67 22.47 22.61 514,127 -0.19(-0.83%)
Nov 23, 2018 22.92 22.92 22.75 22.80 268,900 -0.43(-1.85%)
Nov 21, 2018 23.23 23.23 23.23 0 +0.10(+0.43%)
Nov 20, 2018 23.42 23.43 22.86 23.13 1,943,838 -0.46(-1.95%)
Nov 19, 2018 23.46 23.74 23.32 23.59 360,500 +0.09(+0.38%)
Nov 16, 2018 23.11 23.52 23.11 23.50 337,200 +0.54(+2.35%)
Nov 15, 2018 23.36 23.43 22.95 22.96 375,218 -0.71(-3.00%)
Nov 14, 2018 23.32 23.73 23.26 23.67 897,053 +0.83(+3.63%)
Nov 13, 2018 23.10 23.17 22.80 22.84 444,930 -0.23(-1.00%)
Nov 12, 2018 23.14 23.23 23.03 23.07 152,237 +0.06(+0.26%)
Nov 09, 2018 23.02 23.19 22.94 23.01 787,800 -0.16(-0.69%)
Nov 08, 2018 23.29 23.29 23.08 23.17 285,183 -0.13(-0.56%)
Nov 07, 2018 23.33 23.48 23.22 23.30 241,254 -0.01(-0.04%)
Nov 06, 2018 23.43 23.48 23.24 23.31 196,599 -0.14(-0.60%)
Nov 05, 2018 23.52 23.62 23.41 23.45 307,102 +0.09(+0.39%)
Nov 02, 2018 23.27 23.40 23.24 23.36 213,600 +0.12(+0.52%)
Nov 01, 2018 23.26 23.43 23.20 23.24 1,585,345 +0.08(+0.35%)
Oct 31, 2018 23.24 23.33 23.12 23.16 255,481 -0.13(-0.56%)
Oct 30, 2018 23.34 23.39 23.23 23.29 129,987 -0.15(-0.64%)
Oct 29, 2018 23.62 23.65 23.42 23.44 291,058 -0.32(-1.35%)
Oct 26, 2018 23.48 23.77 23.48 23.76 277,200 +0.20(+0.85%)
Oct 25, 2018 23.63 23.69 23.56 23.56 188,292 -0.05(-0.21%)
Oct 24, 2018 23.87 23.87 23.61 23.61 207,884 -0.16(-0.67%)
Oct 23, 2018 23.82 23.89 23.72 23.77 154,065 -0.20(-0.83%)
Oct 22, 2018 23.96 23.99 23.93 23.97 174,332 -0.07(-0.29%)
Oct 19, 2018 24.03 24.16 24.00 24.04 150,800 +0.10(+0.42%)
Oct 18, 2018 24.06 24.10 23.93 23.94 185,442 -0.33(-1.36%)
Oct 17, 2018 24.32 24.38 24.17 24.27 104,563 -0.07(-0.29%)
Oct 16, 2018 24.31 24.41 24.30 24.34 220,771 -0.03(-0.12%)
Oct 15, 2018 24.22 24.39 24.20 24.37 270,216 +0.26(+1.08%)
Oct 12, 2018 24.15 24.17 24.02 24.11 102,400 +0.15(+0.63%)
Oct 11, 2018 23.96 24.11 23.92 23.96 266,449 -0.10(-0.42%)
Oct 10, 2018 24.41 24.41 24.06 24.06 330,698 -0.37(-1.51%)
Oct 09, 2018 24.36 24.45 24.28 24.43 516,767 +0.10(+0.41%)
Oct 08, 2018 24.22 24.35 24.21 24.33 143,266 +0.03(+0.12%)
Oct 05, 2018 24.37 24.37 24.24 24.30 126,600 -0.01(-0.04%)
Oct 04, 2018 24.59 24.62 24.25 24.31 113,731 -0.28(-1.14%)
Oct 03, 2018 24.47 24.65 24.42 24.59 190,702 +0.21(+0.86%)
Oct 02, 2018 24.32 24.43 24.30 24.38 193,453 +0.23(+0.95%)
Oct 01, 2018 23.77 24.18 23.77 24.15 1,575,990 +0.39(+1.64%)
Sep 28, 2018 23.64 23.88 23.64 23.76 660,100 +0.14(+0.59%)
Sep 27, 2018 23.59 23.64 23.34 23.62 81,104 +0.07(+0.30%)
Sep 26, 2018 23.66 23.73 23.55 23.55 200,216 -0.14(-0.59%)
Sep 25, 2018 23.69 23.79 23.65 23.69 125,898 +0.06(+0.25%)
Sep 24, 2018 23.61 23.70 23.58 23.63 218,470 +0.12(+0.51%)
Sep 21, 2018 23.40 23.55 23.39 23.51 110,200 +0.19(+0.81%)
Sep 20, 2018 23.23 23.36 23.17 23.32 207,677 +0.18(+0.78%)
Sep 19, 2018 23.02 23.17 23.02 23.14 111,126 +0.18(+0.78%)
Sep 18, 2018 22.93 23.00 22.87 22.96 316,099 +0.20(+0.88%)
Sep 17, 2018 22.85 22.92 22.75 22.76 164,266 -0.05(-0.22%)
Sep 14, 2018 22.90 22.96 22.78 22.81 246,500 -0.14(-0.61%)
Sep 13, 2018 23.16 23.19 22.91 22.95 352,953 -0.25(-1.08%)
Sep 12, 2018 23.12 23.30 23.10 23.20 335,989 +0.18(+0.78%)
Sep 11, 2018 22.92 23.05 22.85 23.02 752,061 -0.01(-0.04%)
Sep 10, 2018 23.00 23.06 22.97 23.03 226,627 +0.10(+0.44%)
Sep 07, 2018 22.79 22.93 22.78 22.93 264,700 +0.05(+0.22%)
Sep 06, 2018 22.99 23.05 22.77 22.88 402,617 -0.06(-0.26%)
Sep 05, 2018 23.05 23.08 22.92 22.94 451,462 -0.09(-0.39%)
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.