Skip to main content

Ipath Commodity Index TR ETN (NY: DJP )

31.10 +0.37 (+1.20%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 30.85 31.18 30.80 31.10 84,882 +0.37(+1.20%)
Mar 27, 2024 30.62 30.75 30.50 30.73 24,610 -0.10(-0.32%)
Mar 26, 2024 31.06 31.09 30.78 30.83 85,914 -0.22(-0.71%)
Mar 25, 2024 30.90 31.12 30.90 31.05 49,550 +0.20(+0.65%)
Mar 22, 2024 30.98 31.05 30.81 30.85 81,555 -0.23(-0.74%)
Mar 21, 2024 31.07 31.23 30.91 31.08 119,370 -0.12(-0.38%)
Mar 20, 2024 30.92 31.20 30.85 31.20 30,479 +0.09(+0.27%)
Mar 19, 2024 31.12 31.14 31.05 31.11 30,796 -0.08(-0.24%)
Mar 18, 2024 31.20 31.20 31.04 31.19 50,229 +0.18(+0.58%)
Mar 15, 2024 30.85 31.02 30.81 31.01 52,592 +0.07(+0.23%)
Mar 14, 2024 30.90 31.00 30.81 30.94 64,984 +0.03(+0.10%)
Mar 13, 2024 30.66 30.91 30.66 30.91 63,588 +0.31(+1.01%)
Mar 12, 2024 30.60 30.67 30.52 30.60 64,364 -0.04(-0.13%)
Mar 11, 2024 30.43 30.65 30.42 30.64 85,352 +0.13(+0.43%)
Mar 08, 2024 30.45 30.52 30.29 30.51 35,485 -0.07(-0.23%)
Mar 07, 2024 30.51 30.68 30.51 30.58 46,845 +0.21(+0.69%)
Mar 06, 2024 30.43 30.52 30.37 30.37 44,971 +0.14(+0.46%)
Mar 05, 2024 30.30 30.36 30.16 30.23 80,371 -0.12(-0.41%)
Mar 04, 2024 30.47 30.51 30.31 30.36 59,670 +0.21(+0.71%)
Mar 01, 2024 30.05 30.23 29.92 30.14 126,167 +0.20(+0.67%)
Feb 29, 2024 29.88 30.11 29.87 29.94 41,678 -0.01(-0.03%)
Feb 28, 2024 29.97 30.01 29.92 29.95 58,425 +0.03(+0.10%)
Feb 27, 2024 29.88 29.98 29.88 29.92 42,129 +0.22(+0.74%)
Feb 26, 2024 29.49 29.71 29.49 29.70 88,216 +0.17(+0.58%)
Feb 23, 2024 29.58 29.59 29.47 29.53 26,064 -0.32(-1.07%)
Feb 22, 2024 29.75 29.90 29.75 29.85 103,985 -0.10(-0.33%)
Feb 21, 2024 29.87 29.95 29.82 29.95 346,946 +0.27(+0.91%)
Feb 20, 2024 29.77 29.78 29.56 29.68 48,019 -0.10(-0.34%)
Feb 16, 2024 29.61 29.79 29.61 29.78 80,419 +0.19(+0.64%)
Feb 15, 2024 29.57 29.76 29.54 29.59 301,145 +0.18(+0.61%)
Feb 14, 2024 29.67 29.77 29.40 29.41 143,783 -0.34(-1.14%)
Feb 13, 2024 29.84 29.86 29.68 29.75 48,646 -0.16(-0.53%)
Feb 12, 2024 29.94 30.04 29.90 29.91 58,997 -0.06(-0.20%)
Feb 09, 2024 30.00 30.12 29.91 29.97 52,936 -0.04(-0.13%)
Feb 08, 2024 29.91 30.06 29.91 30.01 57,808 +0.12(+0.40%)
Feb 07, 2024 29.85 29.96 29.85 29.89 53,325 -0.02(-0.07%)
Feb 06, 2024 29.87 29.93 29.82 29.91 41,918 +0.10(+0.34%)
Feb 05, 2024 29.70 29.85 29.60 29.81 46,254 -0.06(-0.20%)
Feb 02, 2024 29.90 29.97 29.82 29.87 332,032 -0.26(-0.86%)
Feb 01, 2024 30.40 30.50 30.12 30.13 2,207,921 -0.38(-1.25%)
Jan 31, 2024 30.63 30.66 30.46 30.51 80,733 -0.18(-0.58%)
Jan 30, 2024 30.38 30.70 30.34 30.69 22,353 +0.35(+1.15%)
Jan 29, 2024 30.44 30.44 30.26 30.34 44,428 -0.30(-0.98%)
Jan 26, 2024 30.45 30.65 30.32 30.64 132,011 +0.06(+0.20%)
Jan 25, 2024 30.64 30.64 30.40 30.58 79,693 +0.09(+0.29%)
Jan 24, 2024 30.40 30.52 30.29 30.49 91,042 +0.27(+0.90%)
Jan 23, 2024 29.97 30.22 29.97 30.22 140,478 +0.33(+1.10%)
Jan 22, 2024 29.67 29.95 29.66 29.89 229,974 -0.01(-0.03%)
Jan 19, 2024 30.12 30.16 29.85 29.90 99,416 -0.14(-0.47%)
Jan 18, 2024 29.79 30.04 29.65 30.04 105,799 +0.25(+0.84%)
Jan 17, 2024 29.78 29.83 29.67 29.79 76,410 -0.21(-0.70%)
Jan 16, 2024 30.25 30.25 29.96 30.00 127,639 -0.27(-0.89%)
Jan 12, 2024 30.63 30.66 30.06 30.27 48,204 +0.07(+0.23%)
Jan 11, 2024 30.30 30.40 30.16 30.20 74,427 +0.19(+0.63%)
Jan 10, 2024 30.30 30.30 30.00 30.01 149,869 -0.32(-1.07%)
Jan 09, 2024 30.28 30.47 30.16 30.34 175,399 +0.27(+0.91%)
Jan 08, 2024 29.85 30.12 29.76 30.06 108,424 -0.35(-1.14%)
Jan 05, 2024 30.37 30.57 30.33 30.41 42,711 +0.04(+0.13%)
Jan 04, 2024 30.34 30.40 30.16 30.37 117,723 -0.06(-0.20%)
Jan 03, 2024 30.28 30.43 30.21 30.43 56,921 +0.25(+0.83%)
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.