Stock Quote

Ipath Commodity Index TR ETN (NY: DJP )

31.00 USD +0.05 (+0.17%)
Streaming Delayed Price Updated: 2:51 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.