Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

19.60 -0.40 (-2.00%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2024 19.70 0 +0.69(+3.63%)
Jan 23, 2024 19.01 0 -0.04(-0.21%)
Jan 19, 2024 19.05 0 -0.17(-0.88%)
Jan 04, 2024 19.22 0 -2.16(-10.10%)
Dec 12, 2023 21.38 3 -0.62(-2.82%)
Nov 14, 2023 22.00 0 -0.04(-0.18%)
Nov 10, 2023 22.04 0 +0.04(+0.18%)
Nov 03, 2023 22.00 0 -1.00(-4.35%)
Oct 25, 2023 23.00 0 +0.99(+4.50%)
Oct 19, 2023 22.01 0 +0.01(+0.05%)
Oct 17, 2023 22.00 0 -2.43(-9.95%)
Oct 16, 2023 25.04 25.04 24.43 24.43 700 -1.60(-6.15%)
Oct 11, 2023 26.03 13 -2.97(-10.24%)
Oct 09, 2023 29.00 0 +5.00(+20.83%)
Oct 03, 2023 24.00 0 -4.00(-14.29%)
Oct 02, 2023 23.44 28.00 23.44 28.00 1,611 +7.00(+33.33%)
Sep 29, 2023 21.00 21.00 21.00 21.00 135 -0.05(-0.24%)
Sep 25, 2023 21.05 0 -3.25(-13.37%)
Sep 21, 2023 24.30 0 -1.60(-6.18%)
Sep 19, 2023 25.90 10 +4.38(+20.35%)
Sep 15, 2023 21.52 12 -8.48(-28.27%)
Sep 13, 2023 30.00 1 +6.00(+25.00%)
Sep 08, 2023 24.00 0 -1.85(-7.16%)
Sep 01, 2023 25.85 0 +0.85(+3.40%)
Aug 31, 2023 24.22 27.00 20.20 25.00 1,899 +4.79(+23.70%)
Aug 30, 2023 23.79 24.26 20.21 20.21 4,170 -2.79(-12.13%)
Aug 29, 2023 22.08 23.00 22.01 23.00 4,000 -0.34(-1.46%)
Aug 28, 2023 21.45 25.00 20.11 23.34 44,520 +3.34(+16.70%)
Aug 23, 2023 20.00 0 +2.58(+14.81%)
Aug 15, 2023 17.42 0 -2.58(-12.90%)
Jul 14, 2023 20.00 0 +1.00(+5.26%)
Jun 29, 2023 19.00 0 +1.00(+5.56%)
Jun 23, 2023 18.00 0 +0.00(+0.00%)
Jun 09, 2023 18.00 0 +0.00(+0.00%)
Jun 06, 2023 18.00 0 +2.90(+19.20%)
May 31, 2023 15.10 0 -1.23(-7.53%)
May 17, 2023 16.33 0 -0.17(-1.03%)
Apr 24, 2023 16.50 0 +0.25(+1.54%)
Mar 27, 2023 16.25 0 -0.75(-4.41%)
Mar 08, 2023 17.00 0 +0.22(+1.31%)
Feb 16, 2023 16.78 0 +0.29(+1.76%)
Feb 06, 2023 16.49 65 -0.05(-0.30%)
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.