Skip to main content

Ipath Commodity Index TR ETN (NY: DJP )

31.75 -0.13 (-0.40%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 22.63 22.64 22.47 22.55 101,099 +0.03(+0.13%)
Apr 29, 2019 22.57 22.58 22.47 22.52 137,062 -0.03(-0.13%)
Apr 26, 2019 22.68 22.69 22.52 22.55 167,000 -0.15(-0.66%)
Apr 25, 2019 22.79 22.81 22.70 22.70 215,644 -0.08(-0.35%)
Apr 24, 2019 22.89 22.89 22.77 22.78 129,921 -0.10(-0.44%)
Apr 23, 2019 22.83 22.89 22.83 22.88 115,187 -0.09(-0.39%)
Apr 22, 2019 22.74 23.15 22.74 22.97 117,926 +0.09(+0.39%)
Apr 18, 2019 22.84 22.90 22.80 22.88 148,400 +0.03(+0.13%)
Apr 17, 2019 22.98 23.03 22.84 22.85 125,183 -0.14(-0.61%)
Apr 16, 2019 23.01 23.01 22.92 22.99 183,217 -0.08(-0.35%)
Apr 15, 2019 23.06 23.10 23.03 23.07 213,458 -0.12(-0.52%)
Apr 12, 2019 23.18 23.22 23.14 23.19 152,900 +0.12(+0.52%)
Apr 11, 2019 23.22 23.22 23.02 23.07 134,301 -0.21(-0.90%)
Apr 10, 2019 23.22 23.33 23.19 23.28 169,920 +0.12(+0.52%)
Apr 09, 2019 23.20 23.21 23.14 23.16 95,781 -0.06(-0.26%)
Apr 08, 2019 23.20 23.26 23.19 23.22 99,445 +0.13(+0.56%)
Apr 05, 2019 23.05 23.10 22.98 23.09 127,200 +0.04(+0.17%)
Apr 04, 2019 22.96 23.12 22.95 23.05 109,825 +0.04(+0.17%)
Apr 03, 2019 22.99 23.03 22.92 23.01 456,072 +0.08(+0.35%)
Apr 02, 2019 22.81 22.94 22.80 22.93 208,978 +0.10(+0.44%)
Apr 01, 2019 22.80 22.89 22.78 22.83 332,133 +0.17(+0.75%)
Mar 29, 2019 22.85 22.85 22.63 22.66 434,300 -0.01(-0.04%)
Mar 28, 2019 22.60 22.69 22.60 22.67 139,363 -0.11(-0.48%)
Mar 27, 2019 22.91 22.91 22.70 22.78 153,198 -0.18(-0.78%)
Mar 26, 2019 23.00 23.04 22.93 22.96 766,718 +0.04(+0.17%)
Mar 25, 2019 22.80 22.98 22.80 22.92 172,285 +0.07(+0.31%)
Mar 22, 2019 22.93 22.96 22.77 22.85 248,600 -0.20(-0.87%)
Mar 21, 2019 23.04 23.11 22.99 23.05 147,051 -0.08(-0.35%)
Mar 20, 2019 22.97 23.14 22.93 23.13 217,407 +0.20(+0.87%)
Mar 19, 2019 23.00 23.05 22.87 22.93 188,417 +0.04(+0.17%)
Mar 18, 2019 22.86 22.93 22.82 22.89 213,751 +0.11(+0.48%)
Mar 15, 2019 22.67 22.83 22.67 22.78 125,600 +0.09(+0.40%)
Mar 14, 2019 22.75 22.78 22.69 22.69 118,981 -0.11(-0.48%)
Mar 13, 2019 22.67 22.81 22.64 22.80 153,370 +0.22(+0.97%)
Mar 12, 2019 22.52 22.61 22.51 22.58 98,958 +0.19(+0.85%)
Mar 11, 2019 22.47 22.47 22.34 22.39 168,748 -0.05(-0.22%)
Mar 08, 2019 22.32 22.45 22.24 22.44 187,300 +0.02(+0.09%)
Mar 07, 2019 22.53 22.53 22.41 22.42 660,452 -0.11(-0.49%)
Mar 06, 2019 22.61 22.61 22.48 22.53 225,139 -0.16(-0.71%)
Mar 05, 2019 22.65 22.69 22.57 22.69 361,446 +0.15(+0.67%)
Mar 04, 2019 22.62 22.70 22.47 22.54 194,974 +0.01(+0.04%)
Mar 01, 2019 22.74 22.78 22.46 22.53 241,500 -0.17(-0.75%)
Feb 28, 2019 22.77 22.82 22.67 22.70 194,675 -0.10(-0.44%)
Feb 27, 2019 22.76 22.84 22.69 22.80 274,763 +0.14(+0.62%)
Feb 26, 2019 22.66 22.72 22.62 22.66 293,668 +0.01(+0.04%)
Feb 25, 2019 22.90 22.90 22.64 22.65 169,101 -0.25(-1.09%)
Feb 22, 2019 22.96 22.98 22.89 22.90 144,700 +0.07(+0.31%)
Feb 21, 2019 22.81 22.86 22.78 22.83 325,689 +0.07(+0.31%)
Feb 20, 2019 22.63 22.85 22.63 22.76 313,494 +0.10(+0.44%)
Feb 19, 2019 22.58 22.68 22.58 22.66 389,639 +0.07(+0.31%)
Feb 15, 2019 22.46 22.60 22.37 22.59 431,000 +0.35(+1.57%)
Feb 14, 2019 22.24 22.27 22.14 22.24 349,578 -0.06(-0.27%)
Feb 13, 2019 22.26 22.37 22.26 22.30 263,544 +0.05(+0.22%)
Feb 12, 2019 22.27 22.33 22.20 22.25 1,179,227 +0.13(+0.59%)
Feb 11, 2019 22.12 22.18 22.07 22.12 384,318 -0.14(-0.63%)
Feb 08, 2019 22.35 22.35 22.19 22.26 704,300 -0.02(-0.09%)
Feb 07, 2019 22.47 22.47 22.17 22.28 501,594 -0.24(-1.07%)
Feb 06, 2019 22.49 22.59 22.43 22.52 693,214 -0.01(-0.04%)
Feb 05, 2019 22.50 22.60 22.50 22.53 341,636 -0.07(-0.31%)
Feb 04, 2019 22.41 22.62 22.33 22.60 253,601 +0.04(+0.18%)
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.