Etracs Commodity Index TR ETN (NY: DJCB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	25.78	25.78	25.30	25.30	624	-0.51(-1.98%)
May 27, 2022	25.77	25.80	25.77	25.80	576	+0.13(+0.51%)
May 26, 2022	25.32	25.85	25.32	25.68	1,808	+0.23(+0.90%)
May 25, 2022	26.37	26.37	25.35	25.45	1,815	+0.04(+0.16%)
May 24, 2022	25.49	25.49	25.41	25.41	252	-0.09(-0.35%)
May 23, 2022	25.32	25.50	25.32	25.50	358	+0.37(+1.47%)
May 20, 2022	25.25	25.25	25.12	25.12	584	-0.11(-0.46%)
May 19, 2022	24.84	25.24	24.84	25.24	1,386	+0.30(+1.20%)
May 18, 2022	25.39	25.39	24.85	24.94	2,263	-0.40(-1.60%)
May 17, 2022	25.34	25.34	25.34	25.34	50	+0.16(+0.64%)
May 16, 2022	24.91	25.18	24.91	25.18	261	+0.51(+2.07%)
May 13, 2022	24.42	24.73	24.42	24.68	1,509	+0.24(+0.98%)
May 12, 2022	24.45	24.45	24.43	24.43	922	-0.05(-0.22%)
May 11, 2022	24.32	24.49	24.13	24.49	3,821	+0.57(+2.39%)
May 10, 2022	24.15	24.21	23.74	23.92	3,616	-0.11(-0.44%)
May 09, 2022	25.00	25.00	24.01	24.02	951	-1.17(-4.65%)
May 06, 2022	25.25	25.25	25.19	25.20	816	-0.15(-0.61%)
May 05, 2022	25.50	25.50	25.12	25.35	1,411	+0.08(+0.30%)
May 04, 2022	25.04	25.27	25.04	25.27	1,158	+0.54(+2.20%)
May 03, 2022	24.86	24.86	24.60	24.73	883	-0.15(-0.61%)
May 02, 2022	25.03	25.19	24.88	24.88	635	-0.02(-0.08%)
Apr 29, 2022	24.99	25.20	24.90	24.90	1,219	+0.06(+0.24%)
Apr 28, 2022	24.67	24.84	24.52	24.84	22,023	-0.07(-0.26%)
Apr 27, 2022	24.81	24.91	24.81	24.91	652	+0.24(+0.97%)
Apr 26, 2022	24.61	24.66	24.61	24.66	742	+0.36(+1.50%)
Apr 25, 2022	24.39	24.39	24.27	24.30	603	-0.43(-1.72%)
Apr 22, 2022	24.93	24.93	24.73	24.73	216	-0.07(-0.30%)
Apr 21, 2022	24.76	25.20	24.76	24.80	6,464	-0.34(-1.35%)
Apr 20, 2022	25.22	25.22	25.07	25.14	855	-0.13(-0.53%)
Apr 19, 2022	27.36	27.36	25.08	25.27	13,677	-0.91(-3.48%)
Apr 18, 2022	26.78	26.97	26.00	26.19	2,601	+0.69(+2.69%)
Apr 14, 2022	25.23	25.50	25.23	25.50	162	+0.29(+1.13%)
Apr 13, 2022	25.00	25.21	25.00	25.21	221	+0.45(+1.84%)
Apr 12, 2022	24.75	24.76	24.75	24.76	1,400	+0.68(+2.82%)
Apr 11, 2022	24.33	24.33	23.68	24.08	3,232	-0.20(-0.82%)
Apr 08, 2022	24.27	24.28	24.27	24.28	199	+0.30(+1.27%)
Apr 07, 2022	23.90	23.98	23.86	23.98	412	+0.12(+0.48%)
Apr 06, 2022	22.22	24.05	22.22	23.86	674	-0.37(-1.53%)
Apr 05, 2022	24.43	24.43	24.23	24.23	472	+0.12(+0.52%)
Apr 04, 2022	24.43	24.43	23.96	24.11	359	+0.23(+0.96%)
Apr 01, 2022	23.84	23.88	23.84	23.88	211	+0.10(+0.42%)
Mar 31, 2022	23.86	24.23	23.75	23.77	1,518	-0.51(-2.10%)
Mar 30, 2022	24.44	24.44	23.77	24.28	939	+0.56(+2.37%)
Mar 29, 2022	24.02	24.02	23.47	23.72	523	-0.55(-2.28%)
Mar 28, 2022	24.02	24.45	24.02	24.27	2,214	-1.16(-4.54%)
Mar 25, 2022	26.15	26.15	24.77	25.43	17,338	+0.75(+3.06%)
Mar 24, 2022	26.44	26.44	24.68	24.68	4,137	-0.01(-0.06%)
Mar 23, 2022	24.90	24.99	24.49	24.69	1,489	+0.41(+1.69%)
Mar 22, 2022	23.99	24.28	23.95	24.28	2,487	+0.50(+2.10%)
Mar 21, 2022	23.63	24.48	23.63	23.78	2,223	+0.29(+1.25%)
Mar 18, 2022	23.41	23.79	23.39	23.49	2,228	-0.18(-0.77%)
Mar 17, 2022	23.49	23.67	23.30	23.67	447	+1.10(+4.85%)
Mar 16, 2022	21.75	22.57	21.35	22.57	1,234	+0.14(+0.62%)
Mar 15, 2022	22.24	22.44	21.84	22.43	2,717	-0.20(-0.86%)
Mar 14, 2022	24.00	24.00	22.47	22.63	956	-1.37(-5.71%)
Mar 11, 2022	26.00	26.00	23.99	24.00	1,255	+0.30(+1.28%)
Mar 10, 2022	24.45	24.45	23.40	23.70	1,675	-0.16(-0.67%)
Mar 09, 2022	24.88	24.89	23.47	23.86	7,060	-1.54(-6.08%)
Mar 08, 2022	26.98	26.98	25.38	25.40	11,397	-0.09(-0.35%)
Mar 07, 2022	26.00	26.00	24.89	25.49	6,008	+1.09(+4.47%)
Mar 04, 2022	25.00	25.00	24.13	24.40	1,548	+0.70(+2.95%)
Mar 03, 2022	25.63	26.82	23.69	23.70	43,475	+0.23(+0.97%)
Mar 02, 2022	23.20	23.61	23.20	23.47	9,368	+0.52(+2.26%)

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.