Skip to main content

Ipath Commodity Index TR ETN (NY: DJP )

31.50 -0.25 (-0.79%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 31.90 31.93 31.50 31.50 96,577 -0.25(-0.79%)
Oct 31, 2024 31.78 31.80 31.56 31.75 40,867 -0.13(-0.40%)
Oct 30, 2024 31.68 31.93 31.68 31.88 19,036 +0.12(+0.39%)
Oct 29, 2024 31.73 31.78 31.62 31.75 17,434 +0.06(+0.20%)
Oct 28, 2024 31.67 31.72 31.60 31.69 40,522 -0.63(-1.95%)
Oct 25, 2024 32.18 32.36 32.18 32.32 15,172 +0.02(+0.06%)
Oct 24, 2024 32.38 32.43 32.05 32.30 36,210 +0.12(+0.38%)
Oct 23, 2024 32.10 32.21 32.04 32.18 51,267 -0.09(-0.29%)
Oct 22, 2024 32.04 32.33 32.04 32.27 110,614 +0.48(+1.51%)
Oct 21, 2024 31.86 31.95 31.73 31.79 44,172 +0.12(+0.37%)
Oct 18, 2024 31.67 31.70 31.53 31.67 21,253 +0.03(+0.10%)
Oct 17, 2024 31.54 31.65 31.49 31.64 34,424 +0.04(+0.12%)
Oct 16, 2024 31.70 31.76 31.59 31.60 12,835 -0.10(-0.31%)
Oct 15, 2024 31.66 31.73 31.55 31.70 34,149 -0.33(-1.03%)
Oct 14, 2024 32.13 32.22 32.01 32.03 35,475 -0.49(-1.51%)
Oct 11, 2024 32.56 32.66 32.47 32.52 46,437 -0.00(-0.00%)
Oct 10, 2024 32.13 32.52 32.13 32.52 82,738 +0.51(+1.59%)
Oct 09, 2024 32.45 32.45 31.78 32.01 44,443 -0.31(-0.97%)
Oct 08, 2024 32.53 32.53 32.11 32.33 27,091 -0.70(-2.10%)
Oct 07, 2024 32.86 33.03 32.80 33.02 82,171 +0.05(+0.17%)
Oct 04, 2024 33.06 33.12 32.90 32.97 41,160 -0.08(-0.26%)
Oct 03, 2024 32.85 33.12 32.79 33.05 36,739 +0.17(+0.52%)
Oct 02, 2024 32.94 33.06 32.73 32.88 22,583 +0.22(+0.67%)
Oct 01, 2024 32.27 32.92 32.27 32.66 180,855 +0.42(+1.30%)
Sep 30, 2024 32.17 32.38 32.09 32.24 126,577 -0.09(-0.28%)
Sep 27, 2024 32.13 32.33 32.12 32.33 45,371 +0.21(+0.65%)
Sep 26, 2024 32.29 32.31 32.07 32.12 130,152 -0.13(-0.40%)
Sep 25, 2024 32.23 32.31 32.17 32.25 25,199 -0.09(-0.28%)
Sep 24, 2024 32.23 32.35 32.17 32.34 112,923 +0.52(+1.63%)
Sep 23, 2024 31.68 31.96 31.66 31.82 53,772 +0.31(+0.98%)
Sep 20, 2024 31.30 31.52 31.17 31.51 52,337 +0.17(+0.54%)
Sep 19, 2024 31.18 31.37 31.12 31.34 123,568 +0.49(+1.59%)
Sep 18, 2024 31.11 31.20 30.81 30.85 133,299 -0.20(-0.64%)
Sep 17, 2024 30.99 31.11 30.97 31.05 230,842 +0.13(+0.41%)
Sep 16, 2024 30.90 31.00 30.82 30.92 39,729 +0.24(+0.79%)
Sep 13, 2024 30.75 30.86 30.62 30.68 64,916 +0.14(+0.44%)
Sep 12, 2024 30.21 30.55 30.18 30.54 48,186 +0.61(+2.05%)
Sep 11, 2024 29.89 30.00 29.63 29.93 60,339 +0.36(+1.22%)
Sep 10, 2024 29.93 29.93 29.55 29.57 56,594 -0.34(-1.14%)
Sep 09, 2024 29.81 30.00 29.71 29.91 149,086 +0.12(+0.41%)
Sep 06, 2024 30.42 30.42 29.68 29.79 46,846 -0.51(-1.69%)
Sep 05, 2024 30.36 30.49 30.20 30.30 71,911 +0.16(+0.53%)
Sep 04, 2024 30.18 30.32 30.10 30.14 22,715 -0.13(-0.43%)
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.