Skip to main content

iPath Dow Jones-AIG Livestock Fund (OP: COWTF )

N/A UNCHANGED
Last Price Updated: 1:08 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 21.60 21.60 21.60 0 +0.00(+0.00%)
Oct 30, 2019 21.50 21.60 21.50 21.60 501 +0.40(+1.89%)
Oct 29, 2019 21.20 21.20 21.20 21.20 151 +0.00(+0.00%)
Oct 28, 2019 21.20 21.20 21.20 57 +0.00(+0.00%)
Oct 23, 2019 21.20 21.20 21.20 0 -0.08(-0.38%)
Oct 18, 2019 21.28 21.28 21.28 0 +0.00(+0.00%)
Oct 17, 2019 21.28 21.28 21.28 21.28 961 -0.42(-1.94%)
Oct 15, 2019 21.70 21.70 21.70 0 +1.14(+5.54%)
Oct 11, 2019 20.56 20.56 20.56 0 +0.00(+0.00%)
Oct 10, 2019 20.56 20.56 20.56 20.56 101 -0.55(-2.61%)
Oct 09, 2019 21.00 21.11 21.00 21.11 684 +0.71(+3.48%)
Oct 08, 2019 20.40 20.40 20.40 71 +0.00(+0.00%)
Oct 07, 2019 20.70 20.70 20.40 20.40 262 -0.75(-3.55%)
Sep 30, 2019 21.15 21.15 21.15 0 +0.00(+0.00%)
Sep 27, 2019 21.00 21.15 21.00 21.15 500 +0.30(+1.44%)
Sep 26, 2019 20.85 20.85 20.85 20.85 250 +0.05(+0.24%)
Sep 25, 2019 20.70 20.80 20.70 20.80 803 +1.00(+5.05%)
Sep 24, 2019 19.80 19.80 19.80 110 +0.00(+0.00%)
Sep 20, 2019 19.80 19.80 19.80 0 +0.00(+0.00%)
Sep 19, 2019 19.80 19.80 19.80 1 +0.00(+0.00%)
Sep 18, 2019 19.87 19.87 19.80 19.80 507 -0.68(-3.32%)
Sep 16, 2019 20.48 20.48 20.48 0 -0.08(-0.39%)
Sep 13, 2019 20.35 20.56 20.35 20.56 300 +1.36(+7.09%)
Sep 12, 2019 19.20 19.20 19.20 15 +0.00(+0.00%)
Sep 11, 2019 19.20 19.20 19.20 19.20 125 +0.20(+1.05%)
Sep 10, 2019 18.89 19.00 18.62 19.00 1,595 +0.00(+0.00%)
Sep 09, 2019 20.80 20.80 19.00 19.00 330 +0.00(+0.00%)
Sep 06, 2019 19.00 19.00 19.00 19.00 200 +0.00(+0.00%)
Sep 04, 2019 19.00 19.00 19.00 0 +0.00(+0.00%)
Aug 30, 2019 19.00 19.00 19.00 0 +0.00(+0.00%)
Aug 28, 2019 19.00 19.00 19.00 0 -1.05(-5.24%)
Aug 26, 2019 20.05 20.05 20.05 0 +0.05(+0.25%)
Aug 22, 2019 20.00 20.00 20.00 0 +0.00(+0.00%)
Aug 21, 2019 20.01 20.01 20.00 20.00 410 -0.19(-0.94%)
Aug 20, 2019 20.19 20.19 20.19 20.19 212 +0.44(+2.23%)
Aug 19, 2019 19.75 19.75 19.75 19.75 525 +0.17(+0.87%)
Aug 16, 2019 20.08 20.08 19.58 19.58 300 -0.54(-2.68%)
Aug 14, 2019 20.12 20.12 20.12 0 +0.52(+2.65%)
Aug 13, 2019 20.29 20.29 19.60 19.60 724 -1.18(-5.68%)
Aug 12, 2019 20.16 20.78 20.16 20.78 200 -0.37(-1.75%)
Aug 09, 2019 21.34 21.34 21.15 21.15 2,800 +0.27(+1.29%)
Aug 08, 2019 20.88 20.88 20.88 20 +0.00(+0.00%)
Aug 07, 2019 20.88 20.88 20.88 20.88 2,012 -0.22(-1.04%)
Aug 06, 2019 21.20 21.20 21.06 21.10 8,633 -0.42(-1.95%)
Aug 05, 2019 20.85 21.52 20.61 21.52 863 +0.36(+1.70%)
Aug 02, 2019 21.45 21.45 21.16 21.16 300 -0.64(-2.94%)
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.