Etracs Commodity Index TR ETN (NY: DJCB )

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	22.16	22.96	21.65	22.13	7,364	-0.22(-0.98%)
May 21, 2024	22.10	22.35	22.05	22.35	2,523	-0.05(-0.25%)
May 20, 2024	22.00	22.41	21.93	22.41	3,057	+0.62(+2.87%)
May 17, 2024	21.56	21.78	21.56	21.78	2,568	+0.23(+1.09%)
May 16, 2024	21.70	22.14	21.46	21.55	3,064	+0.28(+1.32%)
May 15, 2024	21.60	21.60	20.53	21.27	3,907	-0.01(-0.07%)
May 14, 2024	21.49	21.49	21.19	21.28	5,705	-0.07(-0.31%)
May 13, 2024	21.11	21.79	20.12	21.35	4,505	+0.27(+1.31%)
May 10, 2024	21.54	22.43	21.07	21.07	6,868	-0.17(-0.80%)
May 09, 2024	20.90	21.24	20.90	21.24	3,928	+0.29(+1.41%)
May 08, 2024	20.80	21.34	20.38	20.95	1,020	-0.95(-4.34%)
May 07, 2024	20.80	21.89	20.80	21.89	407	+1.21(+5.84%)
May 06, 2024	21.02	21.02	20.69	20.69	408	-0.30(-1.42%)
May 03, 2024	20.65	20.99	20.07	20.99	1,828	-0.66(-3.05%)
May 02, 2024	20.60	21.64	19.89	21.64	1,309	+0.54(+2.56%)
May 01, 2024	21.10	21.69	20.93	21.11	4,566	+0.28(+1.35%)
Apr 30, 2024	21.11	21.11	20.09	20.82	2,551	-0.55(-2.59%)
Apr 29, 2024	21.20	21.40	20.86	21.38	1,628	-0.73(-3.29%)
Apr 26, 2024	21.07	22.11	21.07	22.11	1,106	+0.78(+3.63%)
Apr 25, 2024	21.32	21.98	21.31	21.33	805	+0.03(+0.14%)
Apr 24, 2024	20.95	21.30	20.77	21.30	1,908	-0.77(-3.49%)
Apr 23, 2024	21.21	22.07	20.87	22.07	6,666	+0.16(+0.71%)
Apr 22, 2024	20.92	21.91	20.75	21.91	702	+0.90(+4.28%)
Apr 19, 2024	21.20	21.20	20.85	21.02	1,802	+0.19(+0.89%)
Apr 18, 2024	21.42	21.42	18.94	20.83	2,022	-0.46(-2.16%)
Apr 16, 2024				21.29	4	+0.01(+0.04%)
Apr 15, 2024	21.10	21.28	20.87	21.28	863	-0.07(-0.32%)
Apr 12, 2024	21.50	21.64	21.35	21.35	2,146	-0.60(-2.73%)
Apr 11, 2024	20.92	21.95	20.21	21.95	2,403	-0.07(-0.34%)
Apr 10, 2024	20.95	22.02	20.90	22.02	816	+0.57(+2.67%)
Apr 09, 2024	21.65	21.65	21.40	21.45	2,602	-0.11(-0.52%)
Apr 08, 2024	21.00	21.56	20.99	21.56	1,506	+0.41(+1.96%)
Apr 05, 2024	21.03	21.27	21.01	21.15	1,007	+0.11(+0.54%)
Apr 04, 2024	20.67	21.04	20.65	21.04	1,513	+0.39(+1.87%)
Apr 03, 2024	20.80	21.06	20.65	20.65	905	+0.04(+0.19%)
Apr 02, 2024	20.45	20.61	19.80	20.61	812	+0.16(+0.78%)
Apr 01, 2024	20.48	20.48	20.45	20.45	300	+0.09(+0.42%)
Mar 28, 2024	19.99	20.36	19.99	20.36	1,049	+0.23(+1.14%)
Mar 27, 2024	20.14	20.14	20.14	20.14	0	-0.05(-0.24%)
Mar 26, 2024	19.90	20.50	19.90	20.18	3,699	-0.14(-0.69%)
Mar 25, 2024	20.33	20.33	20.33	20.33	26	+0.13(+0.64%)
Mar 22, 2024	20.08	20.20	20.08	20.20	103	-0.16(-0.78%)
Mar 21, 2024	20.10	20.65	20.10	20.36	6,858	-0.04(-0.20%)
Mar 20, 2024	20.40	20.40	20.40	20.40	64	+0.02(+0.09%)
Mar 19, 2024	20.15	20.50	20.15	20.38	4,261	-0.02(-0.11%)
Mar 18, 2024	20.15	20.40	20.15	20.40	438	+0.10(+0.50%)
Mar 15, 2024	20.30	20.30	20.30	20.30	0	+0.03(+0.16%)
Mar 14, 2024	20.05	20.35	20.05	20.26	1,460	+0.03(+0.14%)
Mar 13, 2024	19.95	20.23	19.95	20.23	1,921	+0.18(+0.87%)
Mar 12, 2024	19.79	20.06	19.79	20.06	302	+0.30(+1.52%)
Mar 11, 2024	19.77	19.77	19.76	19.76	694	-0.22(-1.11%)
Mar 08, 2024	19.98	19.98	19.98	19.98	0	-0.08(-0.42%)
Mar 07, 2024	20.06	20.06	20.06	20.06	3	+0.13(+0.66%)
Mar 06, 2024	19.93	19.93	19.93	19.93	5	+0.08(+0.43%)
Mar 05, 2024	19.77	19.85	19.76	19.85	879	-0.07(-0.33%)
Mar 04, 2024	19.91	19.91	19.91	19.91	2	+0.11(+0.55%)
Mar 01, 2024	19.81	19.81	19.81	19.81	0	+0.10(+0.51%)
Feb 29, 2024	19.65	19.71	19.65	19.71	102	+0.02(+0.11%)
Feb 28, 2024	19.68	19.68	19.68	19.68	18	+0.02(+0.10%)
Feb 27, 2024	19.66	19.66	19.66	19.66	2	+0.17(+0.87%)
Feb 26, 2024	19.49	19.49	19.49	19.49	0	+0.08(+0.43%)
Feb 23, 2024	19.41	19.41	19.41	19.41	0	-0.21(-1.06%)
Feb 22, 2024	19.47	19.75	19.36	19.62	1,643	-0.01(-0.05%)
Feb 21, 2024	19.40	19.63	19.40	19.63	263	+0.11(+0.57%)
Feb 20, 2024	19.52	19.52	19.52	19.52	13	-0.02(-0.13%)
Feb 16, 2024	19.30	19.54	19.30	19.54	2,297	+0.09(+0.49%)
Feb 15, 2024	19.30	19.60	19.24	19.45	7,407	+0.10(+0.52%)
Feb 14, 2024	19.35	19.35	19.35	19.35	5	-0.17(-0.87%)
Feb 13, 2024	19.45	19.70	19.45	19.52	11,813	-0.13(-0.66%)
Feb 12, 2024	19.54	19.65	19.54	19.65	512	-0.03(-0.13%)
Feb 09, 2024	19.67	19.67	19.67	19.67	100	-0.02(-0.10%)
Feb 08, 2024	19.45	19.69	19.45	19.69	352	+0.06(+0.30%)
Feb 07, 2024	19.40	19.64	19.40	19.64	429	+0.02(+0.11%)
Feb 06, 2024	19.52	19.66	19.38	19.61	3,519	+0.03(+0.17%)
Feb 05, 2024	19.58	19.58	19.58	19.58	0	-0.02(-0.12%)
Feb 02, 2024	19.60	19.60	19.60	19.60	100	-0.18(-0.89%)
Feb 01, 2024	19.78	19.78	19.78	19.78	2	-0.20(-1.00%)
Jan 31, 2024	19.00	19.98	19.00	19.98	606	+0.30(+1.50%)
Jan 30, 2024	19.94	19.94	19.12	19.68	17,466	-0.21(-1.06%)
Jan 29, 2024	19.76	19.89	19.73	19.89	505	-0.18(-0.90%)
Jan 26, 2024	20.00	20.07	19.88	20.07	296	+0.05(+0.25%)
Jan 25, 2024	20.02	20.02	20.02	20.02	59	+0.04(+0.20%)
Jan 24, 2024	19.98	19.98	19.98	19.98	0	+0.38(+1.91%)
Jan 22, 2024				19.61	5	-0.00(-0.02%)
Jan 19, 2024	19.61	19.61	19.61	19.61	0	-0.08(-0.42%)
Jan 18, 2024	19.70	19.70	19.70	19.70	1	+0.14(+0.70%)
Jan 17, 2024	19.56	19.56	19.56	19.56	0	-0.11(-0.58%)
Jan 16, 2024	19.67	19.67	19.67	19.67	2	-0.17(-0.86%)
Jan 12, 2024	19.84	19.84	19.84	19.84	100	+0.04(+0.20%)
Jan 11, 2024	19.80	19.80	19.80	19.80	67	+0.11(+0.55%)
Jan 10, 2024	19.70	19.70	19.70	19.70	26	-0.19(-0.95%)
Jan 09, 2024	19.89	19.89	19.89	19.89	5	+0.17(+0.88%)
Jan 08, 2024	19.71	19.71	19.71	19.71	0	-0.23(-1.17%)
Jan 05, 2024	19.95	19.95	19.95	19.95	132	+0.04(+0.18%)
Jan 04, 2024	19.91	19.91	19.91	19.91	1	-0.02(-0.09%)
Jan 03, 2024	18.52	19.93	18.52	19.93	1,083	+0.12(+0.62%)
Jan 02, 2024	19.80	19.80	19.80	19.80	2	-0.12(-0.60%)
Dec 29, 2023	19.45	19.93	19.45	19.93	596	-0.18(-0.92%)
Dec 28, 2023	20.11	20.11	20.11	20.11	84	-0.13(-0.64%)
Dec 27, 2023	20.24	20.24	20.24	20.24	0	+0.04(+0.20%)
Dec 26, 2023	19.91	20.20	19.91	20.20	444	+0.18(+0.90%)
Dec 22, 2023	20.02	20.02	20.02	20.02	0	+0.04(+0.19%)
Dec 21, 2023	19.98	19.98	19.98	19.98	0	+0.03(+0.15%)
Dec 20, 2023	19.95	19.95	19.95	19.95	191	-0.21(-1.06%)
Dec 19, 2023	20.16	20.16	20.16	20.16	40	+0.14(+0.69%)
Dec 18, 2023	20.03	20.03	20.03	20.03	0	+0.09(+0.44%)
Dec 15, 2023	19.94	19.94	19.94	19.94	0	+0.03(+0.17%)
Dec 14, 2023	19.91	19.91	19.91	19.91	12	+0.33(+1.69%)
Dec 13, 2023	19.58	19.58	19.58	19.58	2	+0.18(+0.91%)
Dec 12, 2023	19.40	19.40	19.40	19.40	17	-0.22(-1.14%)
Dec 11, 2023	19.67	19.67	19.62	19.62	102	-0.09(-0.46%)
Dec 08, 2023	19.71	19.71	19.71	19.71	0	-0.00(-0.00%)
Dec 07, 2023	19.71	19.71	19.71	19.71	0	+0.10(+0.52%)
Dec 06, 2023	19.80	19.80	19.61	19.61	821	-0.43(-2.16%)
Dec 05, 2023	20.05	20.05	20.05	20.05	50	-0.12(-0.61%)
Dec 04, 2023	20.17	20.17	20.17	20.17	81	-0.24(-1.19%)
Dec 01, 2023	20.41	20.41	20.41	20.41	0	-0.09(-0.44%)
Nov 30, 2023	20.50	20.50	20.50	20.50	58	-0.13(-0.62%)
Nov 29, 2023	20.63	20.63	20.63	20.63	24	+0.10(+0.47%)
Nov 28, 2023	20.53	20.53	20.53	20.53	29	+0.18(+0.88%)
Nov 27, 2023	20.35	20.35	20.35	20.35	0	-0.09(-0.46%)
Nov 24, 2023	20.45	20.45	20.45	20.45	0	-0.15(-0.72%)
Nov 22, 2023	20.60	20.60	20.60	20.60	100	-0.14(-0.70%)
Nov 21, 2023	20.72	20.80	20.72	20.74	813	+0.09(+0.44%)
Nov 20, 2023	20.65	20.65	20.65	20.65	21	+0.14(+0.69%)
Nov 17, 2023	20.51	20.51	20.51	20.51	100	+0.06(+0.29%)
Nov 16, 2023	20.45	20.45	20.45	20.45	2	-0.36(-1.71%)
Nov 15, 2023	20.80	20.80	20.80	20.80	140	-0.00(-0.02%)
Nov 14, 2023	20.81	20.81	20.81	20.81	193	+0.02(+0.09%)
Nov 13, 2023	20.79	20.79	20.79	20.79	0	+0.36(+1.74%)
Nov 10, 2023	20.43	20.43	20.43	20.43	0	-0.07(-0.33%)
Nov 09, 2023	20.50	20.50	20.50	20.50	0	-0.08(-0.41%)
Nov 08, 2023	20.58	20.58	20.58	20.58	0	-0.17(-0.84%)
Nov 07, 2023	20.76	20.76	20.76	20.76	0	-0.37(-1.76%)
Nov 06, 2023	21.13	21.13	21.13	21.13	49	-0.05(-0.21%)
Nov 03, 2023	21.18	21.18	21.18	21.18	100	+0.02(+0.08%)
Nov 02, 2023	21.16	21.16	21.16	21.16	2	+0.18(+0.86%)
Nov 01, 2023	20.98	20.98	20.98	20.98	35	-0.09(-0.42%)
Oct 31, 2023	21.07	21.07	21.07	21.07	4	+0.06(+0.27%)
Oct 30, 2023	21.01	21.01	21.01	21.01	1	-0.25(-1.18%)
Oct 27, 2023	21.26	21.26	21.26	21.26	100	+0.22(+1.05%)
Oct 26, 2023	21.04	21.04	21.04	21.04	5	-0.05(-0.25%)
Oct 25, 2023	21.09	21.09	21.09	21.09	2	+0.16(+0.78%)
Oct 24, 2023	20.91	20.93	20.91	20.93	201	-0.15(-0.71%)
Oct 23, 2023	21.08	21.08	21.08	21.08	0	-0.17(-0.81%)
Oct 20, 2023	21.25	21.25	21.25	21.25	100	-0.13(-0.60%)
Oct 19, 2023	21.38	21.38	21.38	21.38	108	+0.13(+0.61%)
Oct 18, 2023	21.25	21.25	21.25	21.25	3	+0.18(+0.85%)
Oct 17, 2023	21.07	21.07	21.07	21.07	18	+0.04(+0.19%)
Oct 16, 2023	21.03	21.03	21.03	21.03	1	-0.10(-0.47%)
Oct 13, 2023	21.13	21.13	21.13	21.13	100	+0.41(+1.98%)
Oct 12, 2023	20.72	20.72	20.72	20.72	0	+0.03(+0.15%)
Oct 11, 2023	20.69	20.69	20.69	20.69	0	-0.07(-0.36%)
Oct 10, 2023	20.77	20.77	20.77	20.77	22	-0.07(-0.34%)
Oct 09, 2023	20.84	20.84	20.84	20.84	0	+0.33(+1.61%)
Oct 06, 2023	20.50	20.50	20.50	20.50	100	+0.17(+0.82%)
Oct 05, 2023	20.34	20.34	20.34	20.34	24	-0.02(-0.08%)
Oct 04, 2023	20.35	20.35	20.35	20.35	3	-0.38(-1.81%)
Oct 03, 2023	20.73	20.73	20.73	20.73	9	-0.04(-0.21%)
Oct 02, 2023	20.77	20.77	20.77	20.77	0	-0.21(-0.98%)
Sep 29, 2023	20.98	20.98	20.98	20.98	100	-0.25(-1.18%)
Sep 28, 2023	21.23	21.23	21.23	21.23	6	+0.04(+0.17%)
Sep 27, 2023	21.19	21.19	21.19	21.19	0	+0.09(+0.42%)
Sep 26, 2023	21.11	21.11	21.11	21.11	0	-0.06(-0.29%)
Sep 25, 2023	21.17	21.17	21.17	21.17	20	-0.11(-0.54%)
Sep 22, 2023	21.28	21.28	21.28	21.28	0	+0.05(+0.22%)
Sep 21, 2023	21.23	21.23	21.23	21.23	2	-0.18(-0.86%)
Sep 20, 2023	21.42	21.42	21.42	21.42	0	-0.13(-0.61%)
Sep 19, 2023	21.47	21.55	21.47	21.55	204	+0.08(+0.35%)
Sep 18, 2023	21.47	21.47	21.47	21.47	0	-0.05(-0.22%)
Sep 15, 2023	21.52	21.52	21.52	21.52	0	-0.10(-0.46%)
Sep 14, 2023	22.15	22.15	21.62	21.62	400	+0.21(+0.98%)
Sep 13, 2023	21.41	21.41	21.41	21.41	0	+0.06(+0.26%)
Sep 12, 2023	21.35	21.35	21.35	21.35	0	+0.03(+0.16%)
Sep 11, 2023	21.24	21.32	21.24	21.32	1,368	+0.13(+0.62%)
Sep 08, 2023	21.19	21.19	21.19	21.19	100	-0.02(-0.10%)
Sep 07, 2023	21.21	21.21	21.21	21.21	122	-0.06(-0.28%)
Sep 06, 2023	21.15	21.27	21.15	21.27	1,347	+0.36(+1.72%)
Sep 05, 2023	21.25	21.29	20.91	20.91	3,457	-0.41(-1.94%)
Sep 01, 2023	21.32	21.32	21.32	21.32	100	+0.16(+0.78%)
Aug 31, 2023	21.16	21.16	21.16	21.16	0	-0.00(-0.00%)
Aug 30, 2023	21.15	21.23	21.15	21.16	652	+0.04(+0.19%)
Aug 29, 2023	21.12	21.12	21.12	21.12	2	+0.05(+0.25%)
Aug 28, 2023	21.07	21.07	21.07	21.07	3	+0.02(+0.08%)
Aug 25, 2023	20.90	21.05	20.90	21.05	100	+0.19(+0.93%)
Aug 24, 2023	20.86	20.86	20.86	20.86	2	+0.06(+0.27%)
Aug 23, 2023	20.80	20.80	20.80	20.80	0	+0.10(+0.49%)
Aug 22, 2023	20.70	20.70	20.70	20.70	2	-0.05(-0.25%)
Aug 21, 2023	20.75	20.75	20.75	20.75	1	-0.01(-0.04%)
Aug 18, 2023	20.56	20.76	20.56	20.76	3,824	+0.14(+0.68%)
Aug 17, 2023	20.62	20.62	20.62	20.62	78	+0.07(+0.35%)
Aug 16, 2023	20.55	20.55	20.55	20.55	0	-0.08(-0.41%)
Aug 15, 2023	20.63	20.63	20.63	20.63	0	-0.27(-1.29%)
Aug 14, 2023	20.78	20.90	20.78	20.90	175	-0.11(-0.51%)
Aug 11, 2023	21.01	21.01	21.01	21.01	0	-0.05(-0.24%)
Aug 10, 2023	21.06	21.06	21.06	21.06	12	-0.15(-0.71%)
Aug 09, 2023	21.21	21.21	21.21	21.21	0	+0.18(+0.85%)
Aug 08, 2023	21.03	21.03	21.03	21.03	0	-0.03(-0.16%)
Aug 07, 2023	21.07	21.07	21.07	21.07	1	+0.02(+0.09%)
Aug 04, 2023	21.05	21.05	21.05	21.05	100	+0.04(+0.18%)
Aug 03, 2023	21.01	21.01	21.01	21.01	0	+0.13(+0.62%)
Aug 02, 2023	20.88	20.88	20.88	20.88	0	-0.34(-1.61%)
Aug 01, 2023	21.22	21.22	21.22	21.22	0	-0.13(-0.62%)
Jul 31, 2023	21.35	21.35	21.35	21.35	4	+0.05(+0.23%)
Jul 28, 2023	21.30	21.30	21.30	21.30	100	+0.09(+0.44%)
Jul 27, 2023	21.21	21.21	21.21	21.21	67	-0.16(-0.77%)
Jul 26, 2023	21.38	21.38	21.38	21.38	39	-0.07(-0.35%)
Jul 25, 2023	21.45	21.45	21.45	21.45	5	+0.08(+0.39%)
Jul 24, 2023	21.37	21.37	21.37	21.37	127	+0.29(+1.36%)
Jul 21, 2023	21.08	21.08	21.08	21.08	100	+0.04(+0.19%)
Jul 20, 2023	21.04	21.04	21.04	21.04	48	+0.14(+0.67%)
Jul 19, 2023	20.90	20.90	20.90	20.90	0	+0.60(+2.96%)
Jul 18, 2023	20.29	20.61	20.29	20.30	808	-0.22(-1.07%)
Jul 17, 2023	20.52	20.52	20.52	20.52	4	-0.20(-0.97%)
Jul 14, 2023	20.72	20.72	20.72	20.72	100	+0.02(+0.10%)
Jul 13, 2023	20.70	20.70	20.70	20.70	2	+0.24(+1.17%)
Jul 12, 2023	20.55	20.55	20.46	20.46	111	+0.07(+0.32%)
Jul 11, 2023	20.39	20.39	20.39	20.39	0	+0.20(+0.99%)
Jul 10, 2023	20.20	20.20	20.20	20.20	1	+0.03(+0.15%)
Jul 07, 2023	20.16	20.16	20.16	20.16	100	+0.15(+0.75%)
Jul 06, 2023	20.00	20.02	20.00	20.02	106	-0.23(-1.16%)
Jul 05, 2023	20.32	20.32	20.25	20.25	278	+0.15(+0.75%)
Jul 03, 2023	20.01	20.10	20.01	20.10	100	+0.07(+0.37%)
Jun 30, 2023	20.02	20.02	20.02	20.02	0	+0.26(+1.32%)
Jun 29, 2023	19.76	19.76	19.76	19.76	2	-0.03(-0.15%)
Jun 28, 2023	19.79	19.79	19.79	19.79	5	-0.16(-0.80%)
Jun 27, 2023	19.95	19.95	19.95	19.95	83	-0.28(-1.38%)
Jun 26, 2023	20.23	20.23	20.23	20.23	0	+0.05(+0.27%)
Jun 23, 2023	20.18	20.18	20.18	20.18	0	-0.18(-0.91%)
Jun 22, 2023	20.36	20.36	20.36	20.36	55	-0.33(-1.57%)
Jun 21, 2023	20.69	20.69	20.69	20.69	1	+0.24(+1.17%)
Jun 20, 2023	20.45	20.45	20.45	20.45	70	-0.30(-1.47%)
Jun 16, 2023	20.75	20.75	20.75	20.75	157	+0.34(+1.69%)

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.