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 20, 2022 15.80 0 -2.20(-12.22%)
Mar 28, 2022 18.00 0 +1.17(+6.95%)
Mar 18, 2022 16.83 0 +0.46(+2.81%)
Mar 10, 2022 16.37 0 -0.03(-0.18%)
Mar 09, 2022 16.40 16.40 16.40 16.40 200 -2.15(-11.59%)
Feb 22, 2022 18.55 0 +1.01(+5.76%)
Feb 17, 2022 17.54 0 +0.10(+0.57%)
Feb 15, 2022 17.44 0 -0.55(-3.06%)
Feb 11, 2022 17.99 0 +0.57(+3.27%)
Feb 10, 2022 17.42 17.42 17.42 17.42 506 -0.57(-3.17%)
Feb 07, 2022 17.99 0 +1.60(+9.76%)
Jan 26, 2022 16.39 0 -0.11(-0.67%)
Jan 21, 2022 16.50 0 +0.00(+0.00%)
Jan 06, 2022 16.50 0 -0.02(-0.12%)
Dec 31, 2021 16.52 16.52 16.52 0 -0.18(-1.08%)
Dec 30, 2021 16.65 16.70 16.65 16.70 500 +0.39(+2.39%)
Dec 29, 2021 16.84 16.84 16.31 16.31 900 -0.54(-3.20%)
Dec 27, 2021 16.85 16.85 16.85 0 +0.19(+1.14%)
Dec 23, 2021 16.66 16.66 16.66 16.66 100 +0.17(+1.03%)
Dec 21, 2021 16.49 16.49 16.49 0 +0.66(+4.17%)
Dec 14, 2021 15.83 15.83 15.83 80 -0.67(-4.06%)
Dec 13, 2021 16.21 16.50 15.84 16.50 2,045 +0.30(+1.85%)
Dec 08, 2021 16.20 16.20 16.20 0 +0.05(+0.31%)
Nov 23, 2021 16.15 16.15 16.15 0 +0.55(+3.53%)
Nov 10, 2021 15.60 15.60 15.60 0 -2.91(-15.72%)
Nov 04, 2021 18.51 18.51 18.51 0 +0.00(+0.00%)
Nov 01, 2021 18.51 18.51 18.51 0 +2.51(+15.69%)
Oct 29, 2021 16.00 16.00 16.00 16.00 100 -0.60(-3.61%)
Oct 22, 2021 16.60 16.60 16.60 0 -1.93(-10.42%)
Oct 20, 2021 18.53 18.53 18.53 0 +2.91(+18.63%)
Oct 15, 2021 15.62 15.62 15.62 0 -0.63(-3.88%)
Oct 08, 2021 16.25 16.25 16.25 0 +0.85(+5.52%)
Oct 06, 2021 15.40 15.40 15.40 0 +0.40(+2.67%)
Oct 04, 2021 15.00 15.00 15.00 0 -0.43(-2.79%)
Sep 27, 2021 15.43 15.43 15.43 0 +0.17(+1.11%)
Sep 24, 2021 15.26 15.26 15.26 15.26 400 -1.24(-7.54%)
Sep 10, 2021 16.50 16.50 16.50 45 +0.00(+0.03%)
Sep 02, 2021 16.50 16.50 16.50 77 +0.35(+2.17%)
Sep 01, 2021 16.15 16.15 16.15 16.15 250 -0.57(-3.41%)
Aug 31, 2021 16.72 16.72 16.72 16.72 500 -0.00(-0.01%)
Aug 30, 2021 17.00 17.00 16.31 16.72 1,830 -0.53(-3.06%)
Aug 23, 2021 17.25 17.25 17.25 75 +0.25(+1.47%)
Aug 20, 2021 17.00 17.00 17.00 17.00 300 -0.11(-0.64%)
Aug 10, 2021 17.11 17.11 17.11 0 -0.14(-0.81%)
Aug 06, 2021 17.25 17.25 17.25 0 +0.25(+1.47%)
Aug 03, 2021 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 29, 2021 17.00 17.00 17.00 0 -0.21(-1.22%)
Jul 27, 2021 17.21 17.21 17.21 0 +0.71(+4.30%)
Jul 19, 2021 16.50 16.50 16.50 0 +3.85(+30.43%)
Jun 17, 2021 12.65 12.65 12.65 0 -0.00(-0.00%)
Jun 16, 2021 12.65 12.65 12.65 12.65 162 -0.01(-0.08%)
May 18, 2021 12.66 12.66 12.66 0 +0.01(+0.08%)
May 14, 2021 12.65 12.65 12.65 0 -3.85(-23.33%)
May 12, 2021 16.50 16.50 16.50 33 -1.50(-8.33%)
May 10, 2021 18.00 18.00 18.00 3 +1.46(+8.83%)
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.