Skip to main content

Ipatha.B Livestock Subindex TR ETN (NY: COW )

39.87 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 37.52 38.97 37.52 38.97 6,568 +0.27(+0.70%)
Jul 28, 2022 38.99 38.99 38.69 38.70 3,739 -0.30(-0.77%)
Jul 27, 2022 38.90 39.00 38.38 39.00 4,443 +0.70(+1.83%)
Jul 26, 2022 38.53 38.53 38.06 38.30 4,053 -0.31(-0.80%)
Jul 25, 2022 38.73 38.77 38.53 38.61 3,575 -0.27(-0.70%)
Jul 22, 2022 38.52 38.88 38.50 38.88 7,489 +0.52(+1.36%)
Jul 21, 2022 38.30 38.47 38.26 38.36 2,021 -0.16(-0.42%)
Jul 20, 2022 38.55 38.61 38.27 38.52 4,818 +0.28(+0.74%)
Jul 19, 2022 38.11 38.31 38.08 38.24 2,126 -0.36(-0.94%)
Jul 18, 2022 37.58 38.60 37.58 38.60 5,709 +0.96(+2.55%)
Jul 15, 2022 37.85 37.85 37.58 37.64 4,809 -0.17(-0.45%)
Jul 14, 2022 38.06 38.09 37.79 37.81 1,895 -0.17(-0.44%)
Jul 13, 2022 38.20 38.34 37.90 37.98 8,762 -0.08(-0.21%)
Jul 12, 2022 37.73 38.20 37.72 38.06 4,887 +0.33(+0.87%)
Jul 11, 2022 37.50 38.69 37.50 37.73 14,916 -0.17(-0.44%)
Jul 08, 2022 37.75 38.59 37.49 37.90 116,233 -0.16(-0.43%)
Jul 07, 2022 37.75 38.42 37.75 38.06 12,259 +0.39(+1.04%)
Jul 06, 2022 37.39 37.79 37.39 37.67 5,700 +0.63(+1.71%)
Jul 05, 2022 36.46 37.35 36.46 37.03 7,321 +0.03(+0.08%)
Jul 01, 2022 35.97 37.38 35.53 37.01 8,305 +0.62(+1.70%)
Jun 30, 2022 36.50 36.52 36.21 36.39 3,758 -0.42(-1.15%)
Jun 29, 2022 36.23 36.94 36.23 36.81 2,565 +0.24(+0.67%)
Jun 28, 2022 36.90 37.77 36.50 36.56 2,541 -0.24(-0.64%)
Jun 27, 2022 37.46 37.46 36.76 36.80 2,414 -0.30(-0.82%)
Jun 24, 2022 36.83 37.46 36.83 37.10 3,594 +0.40(+1.10%)
Jun 23, 2022 37.52 37.52 36.62 36.70 8,349 -0.97(-2.57%)
Jun 22, 2022 38.13 38.32 37.51 37.67 2,505 -0.43(-1.13%)
Jun 21, 2022 38.00 38.32 37.82 38.10 5,880 +0.30(+0.78%)
Jun 17, 2022 38.00 38.00 37.50 37.80 27,799 +0.33(+0.88%)
Jun 16, 2022 37.16 37.52 37.15 37.47 9,900 +0.17(+0.46%)
Jun 15, 2022 36.91 37.50 36.91 37.30 12,862 +0.48(+1.31%)
Jun 14, 2022 36.93 37.10 36.63 36.81 4,339 -0.09(-0.23%)
Jun 13, 2022 37.28 37.28 35.95 36.90 19,149 -0.31(-0.82%)
Jun 10, 2022 37.30 37.64 37.13 37.21 3,378 -0.11(-0.30%)
Jun 09, 2022 36.86 37.44 36.86 37.32 2,748 -0.16(-0.43%)
Jun 08, 2022 37.10 38.00 37.10 37.48 5,787 +0.27(+0.73%)
Jun 07, 2022 36.94 37.33 36.89 37.21 22,707 +0.18(+0.50%)
Jun 06, 2022 37.32 37.33 36.95 37.02 42,805 -0.45(-1.19%)
Jun 03, 2022 37.75 37.75 37.41 37.47 1,534 -0.17(-0.46%)
Jun 02, 2022 37.58 38.33 36.70 37.65 5,204 +0.07(+0.18%)
Jun 01, 2022 37.11 37.71 37.11 37.58 4,285 +0.84(+2.28%)
May 31, 2022 37.83 37.83 36.51 36.74 5,069 -0.68(-1.81%)
May 27, 2022 37.70 37.70 37.20 37.42 1,213 -0.06(-0.15%)
May 26, 2022 37.02 37.68 37.00 37.48 3,042 +0.68(+1.84%)
May 25, 2022 37.50 37.50 36.68 36.80 3,824 -0.78(-2.08%)
May 24, 2022 36.95 37.69 36.94 37.58 1,873 -0.16(-0.42%)
May 23, 2022 37.83 37.87 36.86 37.74 6,536 +0.64(+1.72%)
May 20, 2022 36.90 37.10 36.54 37.10 1,504 +0.20(+0.53%)
May 19, 2022 37.49 37.49 36.54 36.90 4,483 -0.12(-0.33%)
May 18, 2022 37.49 37.49 36.39 37.02 6,013 -0.28(-0.74%)
May 17, 2022 36.86 37.31 36.66 37.30 8,158 +0.56(+1.54%)
May 16, 2022 36.15 36.82 36.13 36.73 4,938 +0.98(+2.76%)
May 13, 2022 35.57 36.02 35.49 35.75 5,026 +0.20(+0.57%)
May 12, 2022 36.31 36.31 35.50 35.55 4,200 -0.82(-2.26%)
May 11, 2022 36.37 36.60 36.09 36.37 3,985 -0.19(-0.52%)
May 10, 2022 36.88 36.90 36.11 36.56 9,945 +0.13(+0.36%)
May 09, 2022 37.05 37.15 35.61 36.43 42,388 -0.72(-1.94%)
May 06, 2022 37.80 37.80 36.86 37.15 12,823 -0.13(-0.34%)
May 05, 2022 37.39 37.61 37.20 37.28 19,862 -0.24(-0.65%)
May 04, 2022 37.32 37.50 37.31 37.52 2,896 +0.23(+0.62%)
May 03, 2022 37.18 37.47 36.98 37.29 3,181 -0.46(-1.23%)
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.