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 )

20.00 UNCHANGED
Last Price Updated: 11:03 AM EDT, Apr 8, 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 (%)
Apr 28, 2021 16.55 16.55 16.55 0 +3.22(+24.16%)
Apr 21, 2021 13.33 13.33 13.33 0 +0.00(+0.00%)
Apr 20, 2021 13.33 13.33 13.33 84 +0.00(+0.00%)
Apr 15, 2021 13.33 13.33 13.33 0 +0.67(+5.29%)
Apr 14, 2021 12.66 12.66 12.66 23 +0.00(+0.00%)
Apr 09, 2021 12.66 12.66 12.66 0 +0.00(+0.00%)
Apr 08, 2021 12.66 12.66 12.66 10 +0.00(+0.00%)
Apr 06, 2021 12.66 12.66 12.66 0 +0.06(+0.48%)
Apr 05, 2021 12.60 12.60 12.60 30 +0.00(+0.00%)
Mar 29, 2021 12.60 12.60 12.60 0 -0.04(-0.32%)
Mar 25, 2021 12.64 12.64 12.64 0 +0.00(+0.00%)
Mar 23, 2021 12.64 12.64 12.64 0 +0.00(+0.00%)
Mar 22, 2021 12.64 12.64 12.64 7 +0.00(+0.00%)
Mar 18, 2021 12.64 12.64 12.64 0 -1.21(-8.70%)
Mar 16, 2021 13.85 13.85 13.85 0 +0.00(+0.00%)
Mar 15, 2021 13.85 13.85 13.85 13.85 134 -2.15(-13.47%)
Mar 11, 2021 16.00 16.00 16.00 0 +2.00(+14.29%)
Mar 10, 2021 14.00 14.00 14.00 10 +0.00(+0.00%)
Mar 05, 2021 14.00 14.00 14.00 0 +0.00(+0.00%)
Mar 03, 2021 14.00 14.00 14.00 0 +0.00(+0.00%)
Mar 02, 2021 14.00 14.00 14.00 14.00 2,301 +0.00(+0.00%)
Mar 01, 2021 16.06 16.06 14.00 14.00 2,479 +0.00(+0.00%)
Feb 26, 2021 14.00 14.00 14.00 14.00 300 -2.75(-16.42%)
Feb 19, 2021 16.75 16.75 16.75 0 +0.00(+0.00%)
Feb 17, 2021 16.75 16.75 16.75 0 +0.00(+0.00%)
Feb 16, 2021 16.75 16.75 16.75 231 +0.00(+0.00%)
Feb 12, 2021 16.75 16.75 16.75 16.75 2,500 +1.93(+13.02%)
Feb 11, 2021 14.82 14.82 14.82 14.82 286 +0.00(+0.02%)
Feb 10, 2021 14.82 14.82 14.82 40 +0.00(+0.00%)
Feb 09, 2021 14.82 14.82 14.82 14.82 100 +0.81(+5.76%)
Feb 05, 2021 14.01 14.01 14.01 0 +0.00(+0.00%)
Feb 04, 2021 14.01 14.01 14.01 14.01 1,290 -0.10(-0.71%)
Feb 03, 2021 14.11 14.11 14.11 1 +0.00(+0.00%)
Feb 02, 2021 14.11 14.11 14.11 14.11 3,354 -1.69(-10.70%)
Feb 01, 2021 15.80 15.80 15.80 5 +0.00(+0.00%)
Jan 29, 2021 15.80 15.80 15.80 1 +0.00(+0.00%)
Jan 28, 2021 15.80 15.80 15.80 15.80 186 +1.55(+10.88%)
Jan 27, 2021 14.25 14.25 14.25 75 +0.00(+0.00%)
Jan 26, 2021 14.25 14.25 14.25 14.25 316 +0.14(+0.99%)
Jan 25, 2021 14.11 14.11 14.11 14.11 217 -1.87(-11.73%)
Jan 22, 2021 15.98 15.98 15.98 4 +0.00(+0.00%)
Jan 19, 2021 15.98 15.98 15.98 0 +0.00(+0.00%)
Jan 15, 2021 15.98 15.98 15.98 15.98 100 -0.74(-4.40%)
Jan 12, 2021 16.72 16.72 16.72 0 +0.22(+1.33%)
Jan 08, 2021 16.50 16.50 16.50 0 -3.49(-17.46%)
Jan 07, 2021 19.99 19.99 19.99 19.99 1,791 -0.01(-0.05%)
Jan 06, 2021 17.99 20.00 17.99 20.00 2,319 +1.31(+7.01%)
Jan 05, 2021 18.69 18.69 18.69 18.69 3,584 +3.17(+20.42%)
Dec 31, 2020 15.52 15.52 15.52 0 +1.01(+6.96%)
Dec 30, 2020 14.60 14.60 14.50 14.51 1,840 -0.09(-0.62%)
Dec 29, 2020 14.60 14.60 14.60 14.60 100 +0.10(+0.69%)
Dec 28, 2020 14.50 14.50 14.50 50 +0.00(+0.00%)
Dec 23, 2020 14.50 14.50 14.50 0 -0.10(-0.68%)
Dec 22, 2020 14.00 14.60 14.00 14.60 620 +0.30(+2.10%)
Dec 21, 2020 14.30 14.30 14.30 25 +0.00(+0.00%)
Dec 18, 2020 14.30 14.30 14.30 81 +0.00(+0.00%)
Dec 14, 2020 14.30 14.30 14.30 0 +0.00(+0.00%)
Dec 09, 2020 14.30 14.30 14.30 0 +0.05(+0.37%)
Dec 04, 2020 14.25 14.25 14.25 0 +2.08(+17.07%)
Dec 03, 2020 12.17 12.17 12.17 12.17 2,569 +0.00(+0.00%)
Dec 02, 2020 12.17 12.17 12.17 12.17 2,563 -0.06(-0.49%)
Dec 01, 2020 12.21 12.23 12.21 12.23 3,089 +0.03(+0.25%)
Nov 30, 2020 12.20 12.20 12.20 1 +0.00(+0.00%)
Nov 25, 2020 12.20 12.20 12.20 0 +0.03(+0.25%)
Nov 19, 2020 12.17 12.17 12.17 0 -2.83(-18.87%)
Nov 16, 2020 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 12, 2020 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 11, 2020 13.35 15.00 13.35 15.00 900 -2.59(-14.72%)
Nov 10, 2020 16.25 17.59 16.25 17.59 4,403 +1.59(+9.94%)
Nov 09, 2020 15.40 16.00 15.40 16.00 1,250 -0.65(-3.90%)
Nov 06, 2020 15.93 20.48 15.93 16.65 6,600 +1.20(+7.77%)
Nov 05, 2020 15.45 20.48 15.45 15.45 3,735 -5.20(-25.18%)
Nov 04, 2020 20.65 20.65 20.65 20.65 5,124 +8.04(+63.76%)
Oct 30, 2020 12.61 12.61 12.61 0 +0.00(+0.00%)
Oct 29, 2020 12.61 12.61 12.61 8 +0.00(+0.00%)
Oct 23, 2020 12.61 12.61 12.61 0 +0.20(+1.61%)
Oct 22, 2020 12.41 12.41 12.41 30 +0.00(+0.00%)
Oct 20, 2020 12.41 12.41 12.41 0 +0.00(+0.00%)
Oct 19, 2020 12.41 12.41 12.41 97 +0.00(+0.00%)
Oct 16, 2020 12.41 12.41 12.41 12.41 100 +0.01(+0.08%)
Oct 15, 2020 12.40 15.25 12.40 12.40 294 -2.10(-14.48%)
Oct 12, 2020 14.50 14.50 14.50 0 +0.00(+0.00%)
Oct 07, 2020 14.50 14.50 14.50 0 +0.00(+0.00%)
Oct 02, 2020 14.50 14.50 14.50 0 +1.53(+11.80%)
Oct 01, 2020 12.27 12.97 12.27 12.97 200 -1.58(-10.86%)
Sep 30, 2020 14.55 14.55 14.55 14.55 350 -0.40(-2.68%)
Sep 29, 2020 14.95 14.95 14.95 100 +0.00(+0.00%)
Sep 28, 2020 14.87 14.95 14.87 14.95 2,711 +0.05(+0.34%)
Sep 25, 2020 14.00 14.90 14.00 14.90 700 +1.52(+11.36%)
Sep 24, 2020 13.38 13.38 13.38 13.38 200 +1.21(+9.94%)
Sep 23, 2020 12.17 12.17 12.17 55 +0.00(+0.00%)
Sep 18, 2020 12.17 12.17 12.17 0 -0.33(-2.64%)
Sep 15, 2020 12.50 12.50 12.50 0 +0.00(+0.00%)
Sep 14, 2020 12.50 12.50 12.50 12.50 302 +0.34(+2.80%)
Sep 11, 2020 12.16 12.16 12.16 44 +0.00(+0.00%)
Sep 08, 2020 12.16 12.16 12.16 0 -5.84(-32.44%)
Sep 02, 2020 18.00 18.00 18.00 0 +5.90(+48.76%)
Sep 01, 2020 12.10 12.10 12.10 12.10 452 +0.04(+0.33%)
Aug 31, 2020 12.06 12.06 12.06 12.06 100 -0.04(-0.33%)
Aug 27, 2020 12.10 12.10 12.10 0 -1.90(-13.57%)
Aug 25, 2020 14.00 14.00 14.00 0 +1.94(+16.09%)
Aug 24, 2020 12.06 12.06 12.06 44 +0.00(+0.00%)
Aug 20, 2020 12.06 12.06 12.06 0 -1.94(-13.86%)
Aug 19, 2020 14.00 14.00 14.00 14.00 144 +0.00(+0.00%)
Aug 17, 2020 14.00 14.00 14.00 0 +1.98(+16.47%)
Aug 14, 2020 12.02 12.02 12.02 12.02 100 -1.98(-14.14%)
Aug 13, 2020 14.00 14.00 14.00 14.00 223 +2.25(+19.15%)
Aug 11, 2020 11.75 11.75 11.75 0 +0.00(+0.00%)
Aug 10, 2020 11.75 11.75 11.75 2 +0.00(+0.00%)
Aug 06, 2020 11.75 11.75 11.75 0 +0.00(+0.00%)
Aug 03, 2020 11.75 11.75 11.75 0 -0.04(-0.34%)
Jul 31, 2020 11.79 11.79 11.79 11.79 100 +0.04(+0.34%)
Jul 28, 2020 11.75 11.75 11.75 0 +0.00(+0.00%)
Jul 27, 2020 11.75 11.75 11.75 11.75 1,000 +0.00(+0.00%)
Jul 24, 2020 11.75 11.75 11.75 11.75 1,000 -1.25(-9.62%)
Jul 22, 2020 13.00 13.00 13.00 0 +1.25(+10.64%)
Jul 21, 2020 11.75 11.75 11.75 11.75 134 +0.00(+0.00%)
Jul 20, 2020 11.75 11.75 11.75 60 +0.00(+0.00%)
Jul 17, 2020 11.75 11.75 11.75 48 +0.00(+0.00%)
Jul 16, 2020 11.75 11.75 11.75 30 +0.00(+0.00%)
Jul 15, 2020 11.75 11.75 11.75 45 +0.00(+0.00%)
Jul 13, 2020 11.75 11.75 11.75 0 -0.01(-0.09%)
Jul 10, 2020 11.76 11.76 11.76 11.76 500 -1.44(-10.91%)
Jul 08, 2020 13.20 13.20 13.20 0 +1.45(+12.34%)
Jul 07, 2020 11.75 11.75 11.75 11.75 198 +0.00(+0.00%)
Jul 06, 2020 11.75 11.75 11.75 2 +0.00(+0.00%)
Jun 30, 2020 11.75 11.75 11.75 0 +0.00(+0.00%)
Jun 29, 2020 11.75 11.75 11.75 10 +0.00(+0.00%)
Jun 25, 2020 11.75 11.75 11.75 0 +0.00(+0.00%)
Jun 24, 2020 11.75 11.75 11.75 11.75 320 -0.25(-2.08%)
Jun 23, 2020 12.00 12.00 12.00 12.00 100 +0.43(+3.72%)
Jun 22, 2020 11.57 11.57 11.57 63 +0.00(+0.00%)
Jun 17, 2020 11.57 11.57 11.57 0 +0.00(+0.00%)
Jun 16, 2020 11.57 11.57 11.57 11.57 224 +0.02(+0.17%)
Jun 15, 2020 11.55 11.55 11.55 11.55 150 -2.00(-14.76%)
Jun 12, 2020 13.55 13.55 13.55 58 +0.00(+0.00%)
Jun 11, 2020 13.55 13.55 13.55 10 +0.00(+0.00%)
Jun 10, 2020 13.55 13.55 13.55 13.55 110 -0.50(-3.56%)
Jun 08, 2020 14.05 14.05 14.05 0 +0.00(+0.00%)
Jun 05, 2020 14.05 14.05 14.05 10 +0.00(+0.00%)
Jun 04, 2020 14.05 14.05 14.05 130 +0.00(+0.00%)
May 28, 2020 14.05 14.05 14.05 0 +2.55(+22.17%)
May 27, 2020 11.50 11.50 11.50 11.50 200 -0.05(-0.43%)
May 26, 2020 11.55 11.55 11.55 11.55 1,336 -2.55(-18.09%)
May 22, 2020 14.10 14.10 14.10 70 +0.00(+0.00%)
May 20, 2020 14.10 14.10 14.10 0 +0.00(+0.00%)
May 15, 2020 14.10 14.10 14.10 0 +0.00(+0.00%)
May 14, 2020 14.10 14.10 14.10 14.10 101 -0.30(-2.08%)
May 12, 2020 14.40 14.40 14.40 0 +1.20(+9.09%)
May 06, 2020 13.20 13.20 13.20 0 +1.70(+14.78%)
May 05, 2020 11.50 11.50 11.50 11.50 283 +0.00(+0.00%)
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.