Etracs Commodity Index TR ETN (NY: DJCB )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.59	17.59	17.55	17.55	1,605	-0.00(-0.01%)
May 27, 2021	17.56	17.56	17.56	17.56	17	+0.25(+1.46%)
May 26, 2021	17.26	17.30	17.26	17.30	627	+0.03(+0.17%)
May 25, 2021	17.27	17.27	17.27	17.27	32	-0.03(-0.17%)
May 24, 2021	17.23	17.30	17.23	17.30	124	+0.14(+0.82%)
May 21, 2021	17.18	17.23	17.16	17.16	1,036	+0.01(+0.06%)
May 20, 2021	17.11	17.16	17.11	17.16	344	-0.11(-0.67%)
May 19, 2021	17.28	17.28	17.23	17.27	18,464	-0.36(-2.01%)
May 18, 2021	17.70	17.70	17.62	17.62	505	+0.00(+0.03%)
May 17, 2021	17.42	17.65	17.42	17.62	3,100	+0.23(+1.32%)
May 14, 2021	17.45	17.45	17.34	17.39	3,950	+0.07(+0.38%)
May 13, 2021	17.63	17.63	17.32	17.32	378	-0.44(-2.48%)
May 12, 2021	17.84	17.84	17.73	17.77	2,345	+0.00(+0.03%)
May 11, 2021	17.76	17.76	17.76	17.76	973	+0.14(+0.77%)
May 10, 2021	18.50	18.50	17.62	17.62	4,619	-0.14(-0.79%)
May 07, 2021	17.77	17.81	17.77	17.77	32,285	+0.20(+1.11%)
May 06, 2021	17.50	17.57	17.50	17.57	527	+0.12(+0.69%)
May 05, 2021	17.46	17.47	17.43	17.45	8,166	+0.11(+0.61%)
May 04, 2021	17.36	17.36	17.31	17.34	14,436	+0.08(+0.49%)
May 03, 2021	17.53	17.53	17.22	17.26	11,060	+0.17(+0.99%)
Apr 30, 2021	17.09	17.09	16.95	17.09	8,300	+0.06(+0.37%)
Apr 29, 2021	17.02	17.03	17.02	17.03	1,315	+0.00(+0.01%)
Apr 28, 2021	17.06	17.17	17.00	17.02	1,786	-0.01(-0.03%)
Apr 27, 2021	17.00	17.04	17.00	17.03	5,314	+0.14(+0.80%)
Apr 26, 2021	17.00	17.00	16.74	16.89	4,390	+0.23(+1.38%)
Apr 23, 2021	17.01	17.01	16.62	16.66	22,300	+0.09(+0.54%)
Apr 22, 2021	16.57	16.57	16.57	16.57	30	+0.14(+0.85%)
Apr 21, 2021	16.43	16.43	16.43	16.43	1	+0.04(+0.21%)
Apr 20, 2021	16.69	16.69	16.35	16.40	2,950	+0.05(+0.34%)
Apr 19, 2021	16.34	16.34	16.34	16.34	119	+0.06(+0.37%)
Apr 16, 2021	16.32	16.33	16.29	16.29	200	-0.01(-0.06%)
Apr 15, 2021	16.30	16.30	16.30	16.30	63	+0.14(+0.87%)
Apr 14, 2021	16.16	16.16	16.16	16.16	30	+0.31(+1.96%)
Apr 13, 2021	15.79	15.85	15.79	15.85	556	+0.15(+0.96%)
Apr 12, 2021	15.78	15.78	15.70	15.70	302	-0.09(-0.57%)
Apr 09, 2021	15.85	15.87	15.79	15.79	1,400	-0.08(-0.50%)
Apr 08, 2021	15.87	15.87	15.87	15.87	0	+0.13(+0.83%)
Apr 07, 2021	15.73	15.73	15.73	15.73	246	+0.03(+0.19%)
Apr 06, 2021	15.77	15.77	15.71	15.71	602	+0.11(+0.67%)
Apr 05, 2021	15.75	15.75	15.60	15.60	1,090	-0.16(-0.98%)
Apr 01, 2021	15.72	15.77	15.72	15.76	900	+0.08(+0.51%)
Mar 31, 2021	15.72	15.72	15.68	15.68	793	+0.14(+0.90%)
Mar 30, 2021	15.90	15.90	15.54	15.54	633	-0.23(-1.46%)
Mar 29, 2021	15.77	15.79	15.77	15.77	333	-0.05(-0.32%)
Mar 26, 2021	15.80	15.86	15.78	15.81	1,400	+0.23(+1.48%)
Mar 25, 2021	15.59	15.59	15.59	15.59	3	-0.27(-1.70%)
Mar 24, 2021	15.86	15.86	15.86	15.86	1	+0.24(+1.54%)
Mar 23, 2021	15.62	15.62	15.62	15.62	0	-0.30(-1.89%)
Mar 22, 2021	16.30	16.30	15.91	15.91	106	+0.02(+0.13%)
Mar 19, 2021	15.00	15.89	15.00	15.89	1,300	+0.21(+1.31%)
Mar 18, 2021	15.91	15.91	15.67	15.69	29,958	-0.52(-3.19%)
Mar 17, 2021	16.11	16.21	16.11	16.21	30,090	+0.02(+0.14%)
Mar 16, 2021	16.17	16.18	16.16	16.18	284	-0.02(-0.09%)
Mar 15, 2021	16.20	16.20	16.20	16.20	61	+0.02(+0.09%)
Mar 12, 2021	16.18	16.23	16.18	16.18	2,000	-0.07(-0.40%)
Mar 11, 2021	16.25	16.25	16.25	16.25	28	+0.19(+1.18%)
Mar 10, 2021	16.09	16.09	16.06	16.06	360	-0.02(-0.12%)
Mar 09, 2021	16.08	16.08	16.08	16.08	188	+0.01(+0.09%)
Mar 08, 2021	17.47	17.47	16.03	16.07	4,011	-0.10(-0.62%)
Mar 05, 2021	16.07	16.18	16.07	16.16	600	+0.22(+1.38%)
Mar 04, 2021	15.95	15.99	15.95	15.95	1,449	-0.02(-0.13%)
Mar 03, 2021	15.96	15.97	15.96	15.96	150	-0.08(-0.50%)
Mar 02, 2021	15.98	16.09	15.98	16.05	545	+0.10(+0.63%)

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.