Stock Quote

Ipath Commodity Index TR ETN (NY: DJP )

30.80 USD +0.25 (+0.82%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 27.65 27.75 27.18 27.28 1,612,731 +0.08(+0.29%)
Jun 30, 2021 26.86 27.40 26.68 27.20 311,439 +0.29(+1.08%)
Jun 29, 2021 26.86 27.06 26.78 26.91 120,349 +0.15(+0.56%)
Jun 28, 2021 26.59 26.82 26.59 26.76 60,834 +0.19(+0.72%)
Jun 25, 2021 26.67 26.68 26.36 26.57 227,943 +0.08(+0.30%)
Jun 24, 2021 26.23 26.55 26.20 26.49 155,163 +0.09(+0.34%)
Jun 23, 2021 26.50 26.68 26.39 26.40 95,309 +0.10(+0.38%)
Jun 22, 2021 26.24 26.38 26.19 26.30 167,489 -0.01(-0.04%)
Jun 21, 2021 25.83 26.31 25.77 26.31 329,348 +0.31(+1.19%)
Jun 18, 2021 25.84 26.13 25.82 26.00 1,084,383 +0.26(+1.01%)
Jun 17, 2021 26.23 26.37 25.50 25.74 388,444 -0.96(-3.60%)
Jun 16, 2021 26.89 27.06 26.64 26.70 224,036 -0.22(-0.82%)
Jun 15, 2021 27.08 27.08 26.81 26.92 184,500 -0.31(-1.14%)
Jun 14, 2021 27.06 27.28 27.02 27.23 150,014 -0.16(-0.58%)
Jun 11, 2021 27.41 27.46 27.29 27.39 83,962 -0.02(-0.07%)
Jun 10, 2021 27.47 27.52 27.19 27.41 230,719 +0.14(+0.51%)
Jun 09, 2021 27.36 27.40 27.21 27.27 110,859 -0.14(-0.51%)
Jun 08, 2021 27.14 27.43 27.14 27.41 106,709 +0.21(+0.77%)
Jun 07, 2021 27.37 27.37 27.13 27.20 108,888 -0.11(-0.40%)
Jun 04, 2021 27.05 27.35 27.05 27.31 293,289 +0.41(+1.52%)
Jun 03, 2021 27.17 27.17 26.77 26.90 147,297 -0.38(-1.39%)
Jun 02, 2021 27.19 27.30 27.07 27.28 141,474 +0.11(+0.40%)
Jun 01, 2021 27.25 27.47 27.06 27.17 1,597,260 +0.40(+1.49%)
May 28, 2021 26.78 26.84 26.69 26.77 107,846 +0.03(+0.11%)
May 27, 2021 26.38 26.75 26.38 26.74 88,515 +0.46(+1.75%)
May 26, 2021 26.12 26.34 26.04 26.28 105,965 +0.03(+0.11%)
May 25, 2021 26.27 26.38 26.13 26.25 91,470 -0.05(-0.19%)
May 24, 2021 26.05 26.33 26.02 26.30 81,541 +0.19(+0.73%)
May 21, 2021 26.18 26.18 26.03 26.11 69,492 +0.08(+0.31%)
May 20, 2021 26.17 26.23 25.89 26.03 127,216 -0.22(-0.84%)
May 19, 2021 26.36 26.36 26.02 26.25 221,007 -0.58(-2.14%)
May 18, 2021 26.94 27.06 26.65 26.83 149,764 -0.10(-0.39%)
May 17, 2021 26.63 26.93 26.63 26.93 191,614 +0.50(+1.89%)
May 14, 2021 26.63 26.64 26.40 26.43 154,226 +0.08(+0.30%)
May 13, 2021 26.62 26.68 26.19 26.35 237,681 -0.71(-2.62%)
May 12, 2021 27.11 27.30 27.02 27.06 237,920 -0.06(-0.22%)
May 11, 2021 26.70 27.14 26.70 27.12 167,841 +0.31(+1.16%)
May 10, 2021 27.17 27.17 26.72 26.81 168,522 -0.25(-0.92%)
May 07, 2021 26.90 27.08 26.75 27.06 302,591 +0.27(+1.01%)
May 06, 2021 26.65 26.79 26.56 26.79 160,735 +0.26(+0.98%)
May 05, 2021 26.49 26.53 26.36 26.53 168,016 +0.22(+0.84%)
May 04, 2021 26.37 26.49 26.20 26.31 167,751 +0.13(+0.50%)
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.