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 29, 2022 39.21 39.27 38.53 38.60 166,225 -0.42(-1.08%)
Apr 28, 2022 39.27 39.34 38.82 39.02 223,893 +0.24(+0.62%)
Apr 27, 2022 38.36 38.95 38.32 38.78 67,835 +0.39(+1.02%)
Apr 26, 2022 38.40 38.54 37.97 38.39 164,599 +0.29(+0.76%)
Apr 25, 2022 37.47 38.22 37.37 38.10 327,520 -0.30(-0.78%)
Apr 22, 2022 39.00 39.12 38.38 38.40 121,810 -0.86(-2.19%)
Apr 21, 2022 39.41 39.52 39.02 39.26 114,829 +0.01(+0.03%)
Apr 20, 2022 39.34 39.36 38.81 39.25 371,811 -0.03(-0.08%)
Apr 19, 2022 39.62 39.62 39.12 39.28 179,280 -1.30(-3.20%)
Apr 18, 2022 40.31 40.97 40.19 40.58 211,858 +0.91(+2.29%)
Apr 14, 2022 39.17 39.78 39.04 39.67 202,495 +0.31(+0.79%)
Apr 13, 2022 38.80 39.37 38.52 39.36 134,206 +0.91(+2.37%)
Apr 12, 2022 38.30 38.73 38.20 38.45 293,423 +0.78(+2.07%)
Apr 11, 2022 37.59 37.69 37.37 37.67 206,470 -0.09(-0.24%)
Apr 08, 2022 37.36 37.80 37.36 37.76 133,705 +0.44(+1.18%)
Apr 07, 2022 37.17 37.38 36.87 37.32 156,969 +0.22(+0.59%)
Apr 06, 2022 37.74 37.95 36.95 37.10 133,864 -0.27(-0.72%)
Apr 05, 2022 37.85 38.08 37.35 37.37 120,560 -0.01(-0.03%)
Apr 04, 2022 37.47 37.59 37.21 37.38 108,219 +0.43(+1.16%)
Apr 01, 2022 36.89 37.18 36.78 36.95 747,756 +0.04(+0.11%)
Mar 31, 2022 37.51 37.73 36.91 36.91 475,663 -0.72(-1.91%)
Mar 30, 2022 37.46 37.84 37.46 37.63 108,927 +0.76(+2.06%)
Mar 29, 2022 36.42 36.96 36.15 36.87 276,074 -0.32(-0.86%)
Mar 28, 2022 37.80 37.93 37.15 37.19 161,024 -1.59(-4.10%)
Mar 25, 2022 38.55 38.85 38.36 38.78 257,013 +0.08(+0.21%)
Mar 24, 2022 38.85 38.97 38.52 38.70 607,208 +0.20(+0.52%)
Mar 23, 2022 38.32 38.62 38.28 38.50 208,532 +1.08(+2.89%)
Mar 22, 2022 37.56 37.56 37.12 37.42 160,706 -0.10(-0.27%)
Mar 21, 2022 36.77 37.54 36.77 37.52 252,900 +1.16(+3.19%)
Mar 18, 2022 36.35 36.38 36.03 36.36 191,008 +0.07(+0.19%)
Mar 17, 2022 35.98 36.49 35.98 36.29 207,973 +1.19(+3.39%)
Mar 16, 2022 35.64 35.78 34.82 35.10 223,571 +0.00(+0.00%)
Mar 15, 2022 34.97 35.53 34.67 35.10 247,466 -0.89(-2.47%)
Mar 14, 2022 36.32 36.40 35.72 35.99 414,716 -1.07(-2.89%)
Mar 11, 2022 36.33 37.13 36.26 37.06 245,232 +0.59(+1.62%)
Mar 10, 2022 37.56 37.68 36.42 36.47 676,009 -0.51(-1.38%)
Mar 09, 2022 38.37 38.47 35.14 36.98 1,898,833 -3.09(-7.71%)
Mar 08, 2022 40.00 40.60 38.21 40.07 1,120,229 +0.58(+1.47%)
Mar 07, 2022 38.79 39.61 38.57 39.49 1,139,011 +1.53(+4.03%)
Mar 04, 2022 37.97 38.15 37.28 37.96 1,582,118 +0.91(+2.46%)
Mar 03, 2022 36.68 37.30 36.53 37.05 476,560 +0.51(+1.40%)
Mar 02, 2022 36.36 36.68 35.95 36.54 529,198 +0.98(+2.76%)
Mar 01, 2022 34.95 35.61 34.90 35.56 2,665,735 +1.62(+4.77%)
Feb 28, 2022 33.82 33.95 33.65 33.94 243,222 +0.74(+2.23%)
Feb 25, 2022 33.37 33.23 32.93 33.20 178,584 -0.84(-2.47%)
Feb 24, 2022 35.10 35.10 33.60 34.04 409,444 +0.38(+1.13%)
Feb 23, 2022 33.45 33.77 33.27 33.66 1,721,536 +0.30(+0.90%)
Feb 22, 2022 33.40 33.50 33.27 33.36 241,330 +0.53(+1.61%)
Feb 18, 2022 32.83 0 +0.08(+0.24%)
Feb 17, 2022 32.71 32.82 32.62 32.75 121,069 +0.24(+0.74%)
Feb 16, 2022 32.54 32.84 32.51 32.51 187,641 +0.28(+0.87%)
Feb 15, 2022 32.27 32.27 32.02 32.23 146,420 -0.37(-1.13%)
Feb 14, 2022 32.29 32.68 32.18 32.60 178,162 +0.18(+0.56%)
Feb 11, 2022 31.99 32.48 31.92 32.42 198,588 +0.46(+1.44%)
Feb 10, 2022 32.18 32.58 31.96 31.96 321,374 -0.27(-0.84%)
Feb 09, 2022 31.98 32.25 31.96 32.23 466,615 +0.30(+0.94%)
Feb 08, 2022 31.97 31.98 31.79 31.93 332,884 -0.18(-0.56%)
Feb 07, 2022 32.09 32.14 31.97 32.11 406,651 +0.01(+0.03%)
Feb 04, 2022 32.12 32.34 32.10 32.10 124,739 +0.03(+0.09%)
Feb 03, 2022 31.76 32.14 32.07 126,163 -0.27(-0.83%)
Feb 02, 2022 32.35 32.42 32.13 32.34 319,165 +0.39(+1.22%)
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.