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

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
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 (%)
Sep 30, 2019 44.74 45.81 44.74 45.75 2,158 +0.58(+1.28%)
Sep 27, 2019 44.87 45.50 44.87 45.17 4,300 +0.37(+0.81%)
Sep 26, 2019 44.81 44.81 44.54 44.80 526 -0.16(-0.34%)
Sep 25, 2019 44.55 45.09 44.31 44.96 3,083 +0.70(+1.59%)
Sep 24, 2019 44.55 44.62 44.12 44.26 1,566 +0.05(+0.12%)
Sep 23, 2019 43.54 44.24 43.53 44.20 2,093 +1.29(+3.02%)
Sep 20, 2019 43.64 43.64 42.50 42.91 4,300 -0.67(-1.54%)
Sep 19, 2019 43.63 43.98 43.49 43.58 1,354 +0.14(+0.31%)
Sep 18, 2019 43.29 43.60 43.25 43.44 1,607 +0.10(+0.22%)
Sep 17, 2019 44.12 44.12 43.34 43.34 4,515 -0.92(-2.08%)
Sep 16, 2019 44.56 44.56 43.67 44.27 2,995 +0.16(+0.37%)
Sep 13, 2019 43.99 44.44 43.85 44.10 4,500 +0.32(+0.73%)
Sep 12, 2019 42.41 43.78 42.41 43.78 20,376 +1.68(+3.98%)
Sep 11, 2019 41.61 42.17 41.27 42.10 5,268 +0.23(+0.54%)
Sep 10, 2019 40.92 41.95 40.63 41.88 14,018 +0.96(+2.34%)
Sep 09, 2019 41.32 41.71 40.87 40.92 9,015 -0.64(-1.55%)
Sep 06, 2019 42.53 42.53 41.48 41.56 20,100 -1.29(-3.00%)
Sep 05, 2019 43.37 43.37 42.85 42.85 580 -0.64(-1.48%)
Sep 04, 2019 43.49 43.60 43.24 43.49 1,189 +0.07(+0.16%)
Sep 03, 2019 42.75 43.70 42.75 43.43 2,787 +0.86(+2.01%)
Aug 30, 2019 42.81 42.81 42.57 42.57 2,600 -0.58(-1.34%)
Aug 29, 2019 43.14 43.24 42.91 43.15 1,349 +0.50(+1.16%)
Aug 28, 2019 42.18 42.65 42.16 42.65 1,431 -0.10(-0.23%)
Aug 27, 2019 43.26 43.26 42.73 42.75 2,639 -0.69(-1.58%)
Aug 26, 2019 42.00 43.44 42.00 43.44 12,510 +1.63(+3.90%)
Aug 23, 2019 42.03 42.23 41.50 41.81 7,400 -1.05(-2.45%)
Aug 22, 2019 42.79 42.86 42.76 42.86 390 -0.18(-0.41%)
Aug 21, 2019 43.47 43.47 42.90 43.04 4,032 -0.17(-0.40%)
Aug 20, 2019 43.03 43.30 43.00 43.21 5,330 +0.65(+1.52%)
Aug 19, 2019 41.99 42.84 41.99 42.56 2,400 +0.58(+1.38%)
Aug 16, 2019 43.08 43.19 41.91 41.98 7,600 -0.75(-1.75%)
Aug 15, 2019 43.73 43.73 42.73 42.73 1,595 -0.62(-1.43%)
Aug 14, 2019 43.31 43.64 43.21 43.35 6,278 +0.75(+1.77%)
Aug 13, 2019 43.38 44.07 42.55 42.60 19,927 -0.56(-1.30%)
Aug 12, 2019 44.66 44.89 41.66 43.16 10,524 -2.41(-5.29%)
Aug 09, 2019 45.89 45.94 45.57 45.57 400 -0.25(-0.55%)
Aug 08, 2019 45.30 45.83 45.30 45.83 511 +0.42(+0.93%)
Aug 07, 2019 45.05 45.49 45.05 45.40 3,815 +0.67(+1.51%)
Aug 06, 2019 45.51 45.51 44.73 44.73 1,802 -1.18(-2.58%)
Aug 05, 2019 45.06 46.46 44.13 45.91 9,670 +0.38(+0.84%)
Aug 02, 2019 46.25 46.61 45.53 45.53 4,500 -0.61(-1.32%)
Aug 01, 2019 46.51 46.90 46.02 46.14 3,087 -0.48(-1.02%)
Jul 31, 2019 47.93 47.93 46.62 46.62 2,068 -1.06(-2.23%)
Jul 30, 2019 48.31 48.31 47.68 47.68 2,061 -0.77(-1.59%)
Jul 29, 2019 49.32 49.32 48.44 48.45 2,640 -0.93(-1.88%)
Jul 26, 2019 49.11 49.40 49.11 49.38 600 +0.15(+0.31%)
Jul 25, 2019 49.63 49.90 49.18 49.22 6,973 -0.61(-1.23%)
Jul 24, 2019 49.91 49.94 49.76 49.84 1,775 -0.07(-0.15%)
Jul 23, 2019 49.60 50.00 49.58 49.91 1,129 +0.72(+1.46%)
Jul 22, 2019 49.28 49.28 49.19 49.19 376 +0.34(+0.70%)
Jul 19, 2019 48.23 48.87 48.18 48.85 3,100 +0.56(+1.16%)
Jul 18, 2019 48.16 48.29 48.16 48.29 431 -0.37(-0.76%)
Jul 17, 2019 48.14 48.76 48.14 48.66 4,251 +0.53(+1.11%)
Jul 16, 2019 48.10 48.14 48.04 48.12 3,036 +0.19(+0.39%)
Jul 15, 2019 47.92 48.14 47.50 47.94 4,273 +0.02(+0.05%)
Jul 12, 2019 47.86 47.95 47.70 47.91 2,600 +0.59(+1.25%)
Jul 11, 2019 47.58 47.58 47.33 47.33 1,211 -0.27(-0.56%)
Jul 10, 2019 47.54 47.87 47.35 47.59 3,925 +0.21(+0.44%)
Jul 09, 2019 46.05 47.55 46.05 47.38 4,379 +1.33(+2.89%)
Jul 08, 2019 46.67 46.67 46.00 46.05 1,900 -0.40(-0.87%)
Jul 05, 2019 46.60 46.60 46.20 46.45 1,800 -0.04(-0.08%)
Jul 03, 2019 46.46 46.61 46.11 46.49 19,100 +0.25(+0.54%)
Jul 02, 2019 46.30 46.42 46.24 46.24 3,353 +0.07(+0.16%)
Jul 01, 2019 45.79 46.20 45.79 46.17 12,655 +0.59(+1.31%)
Jun 28, 2019 46.14 46.55 45.57 45.58 2,600 -0.50(-1.10%)
Jun 27, 2019 45.74 46.13 45.73 46.08 1,410 +0.45(+1.00%)
Jun 26, 2019 45.20 45.80 45.20 45.62 12,827 +0.49(+1.09%)
Jun 25, 2019 44.82 45.19 44.77 45.13 3,374 +0.47(+1.06%)
Jun 24, 2019 45.45 45.60 44.51 44.66 14,909 -0.85(-1.86%)
Jun 21, 2019 45.75 45.75 45.39 45.51 10,200 -1.01(-2.17%)
Jun 20, 2019 47.17 47.43 46.52 46.52 1,479 -0.71(-1.50%)
Jun 19, 2019 47.05 47.40 47.05 47.23 1,876 +0.07(+0.15%)
Jun 18, 2019 47.60 47.60 47.00 47.16 7,431 +0.01(+0.02%)
Jun 17, 2019 46.26 47.20 46.26 47.14 2,032 +0.73(+1.57%)
Jun 14, 2019 46.98 47.31 46.35 46.41 4,400 -0.67(-1.43%)
Jun 13, 2019 47.19 47.35 46.89 47.09 14,400 -0.23(-0.48%)
Jun 12, 2019 47.71 47.71 47.31 47.31 1,563 -0.41(-0.87%)
Jun 11, 2019 49.02 49.02 47.64 47.73 2,826 -0.23(-0.47%)
Jun 10, 2019 47.99 48.05 47.90 47.95 3,662 +1.51(+3.24%)
Jun 07, 2019 47.62 47.71 46.36 46.45 6,700 -1.18(-2.48%)
Jun 06, 2019 47.51 47.70 47.21 47.63 497 +0.02(+0.04%)
Jun 05, 2019 47.31 47.67 47.31 47.61 1,436 +0.36(+0.76%)
Jun 04, 2019 46.87 47.37 46.87 47.25 4,618 +0.56(+1.20%)
Jun 03, 2019 47.19 47.49 46.62 46.69 16,703 -0.46(-0.98%)
May 31, 2019 47.88 48.19 47.02 47.15 7,200 -0.91(-1.88%)
May 30, 2019 48.05 48.76 48.05 48.05 85 -0.80(-1.64%)
May 29, 2019 48.08 48.88 47.85 48.85 7,759 +0.62(+1.30%)
May 28, 2019 48.70 48.73 48.17 48.23 2,130 -0.44(-0.90%)
May 24, 2019 49.22 49.55 48.67 48.67 3,500 -0.88(-1.78%)
May 23, 2019 49.60 49.68 49.55 49.55 828 -0.04(-0.08%)
May 22, 2019 49.50 49.91 49.50 49.59 1,189 +0.01(+0.02%)
May 21, 2019 50.12 50.12 49.58 49.58 519 -0.54(-1.08%)
May 20, 2019 50.52 50.52 50.10 50.12 1,921 -0.04(-0.08%)
May 17, 2019 49.97 50.24 49.85 50.16 1,100 +0.23(+0.47%)
May 16, 2019 49.49 49.92 49.18 49.92 1,973 +0.52(+1.06%)
May 15, 2019 49.34 49.40 49.17 49.40 1,086 +0.29(+0.58%)
May 14, 2019 48.40 49.49 48.40 49.11 1,747 +0.73(+1.52%)
May 13, 2019 49.09 49.09 48.36 48.38 8,808 -1.27(-2.55%)
May 10, 2019 49.41 49.84 49.41 49.65 1,200 +0.13(+0.26%)
May 09, 2019 48.96 49.60 48.59 49.52 3,886 +0.26(+0.53%)
May 08, 2019 49.50 50.00 49.07 49.26 2,096 -0.24(-0.49%)
May 07, 2019 48.77 49.98 48.75 49.50 3,753 -0.33(-0.66%)
May 06, 2019 50.14 50.14 49.82 49.83 5,144 -0.91(-1.80%)
May 03, 2019 50.89 51.10 50.74 50.74 1,800 -0.10(-0.21%)
May 02, 2019 50.76 51.16 50.71 50.85 1,086 +0.25(+0.49%)
May 01, 2019 49.66 50.86 49.66 50.60 3,528 +0.70(+1.41%)
Apr 30, 2019 50.25 50.29 49.90 49.90 2,444 -0.12(-0.25%)
Apr 29, 2019 50.16 50.30 49.84 50.02 10,048 -0.16(-0.32%)
Apr 26, 2019 50.31 50.85 50.18 50.18 1,800 -0.38(-0.74%)
Apr 25, 2019 51.92 51.92 50.50 50.55 2,693 -1.48(-2.85%)
Apr 24, 2019 52.89 52.89 52.04 52.04 4,911 -0.64(-1.21%)
Apr 23, 2019 53.14 53.49 52.62 52.68 3,509 -0.49(-0.92%)
Apr 22, 2019 54.46 54.46 53.10 53.17 22,525 -0.88(-1.62%)
Apr 18, 2019 53.70 54.05 53.70 54.05 500 +0.13(+0.23%)
Apr 17, 2019 53.92 53.92 53.51 53.92 3,841 -0.08(-0.15%)
Apr 16, 2019 54.53 54.62 53.94 54.00 2,444 -0.01(-0.02%)
Apr 15, 2019 54.65 54.65 54.01 54.01 20,773 -0.17(-0.32%)
Apr 12, 2019 53.38 54.23 53.38 54.18 1,300 +0.56(+1.04%)
Apr 11, 2019 54.40 54.46 53.53 53.63 1,479 +0.49(+0.92%)
Apr 10, 2019 53.13 53.41 53.13 53.14 1,122 +0.25(+0.47%)
Apr 09, 2019 53.62 53.62 52.80 52.89 2,649 -0.86(-1.61%)
Apr 08, 2019 53.85 53.85 53.46 53.76 4,748 -0.23(-0.43%)
Apr 05, 2019 54.21 54.43 53.42 53.99 4,600 -0.11(-0.21%)
Apr 04, 2019 52.58 54.19 52.58 54.10 5,769 +1.49(+2.83%)
Apr 03, 2019 52.61 52.73 52.61 52.62 1,123 +0.63(+1.21%)
Apr 02, 2019 51.45 52.13 51.45 51.98 5,567 +0.70(+1.37%)
Apr 01, 2019 50.94 51.37 50.94 51.28 2,335 +0.42(+0.83%)
Mar 29, 2019 51.38 52.00 50.82 50.86 3,100 -1.14(-2.18%)
Mar 28, 2019 52.63 52.63 51.94 52.00 434 -0.64(-1.22%)
Mar 27, 2019 52.68 52.68 52.64 52.64 711 -0.45(-0.86%)
Mar 26, 2019 53.13 53.35 53.09 53.09 464 -0.28(-0.52%)
Mar 25, 2019 53.49 53.49 53.38 53.38 515 -0.29(-0.54%)
Mar 22, 2019 54.32 54.64 53.05 53.66 17,800 -0.21(-0.39%)
Mar 21, 2019 52.86 53.93 52.83 53.88 4,287 +1.17(+2.21%)
Mar 20, 2019 52.00 52.84 52.00 52.71 1,279 +1.09(+2.11%)
Mar 19, 2019 53.60 53.60 51.38 51.62 10,389 -0.24(-0.46%)
Mar 18, 2019 51.38 51.95 51.38 51.86 995 +0.36(+0.70%)
Mar 15, 2019 50.59 51.55 50.59 51.50 2,100 +1.24(+2.47%)
Mar 14, 2019 49.88 50.29 49.88 50.26 1,460 +0.87(+1.77%)
Mar 13, 2019 49.72 49.72 49.32 49.38 3,508 +0.26(+0.54%)
Mar 12, 2019 49.21 49.24 49.12 49.12 319 -0.37(-0.74%)
Mar 11, 2019 49.24 49.65 49.17 49.49 1,466 +0.17(+0.35%)
Mar 08, 2019 48.63 49.38 48.63 49.31 10,200 +0.91(+1.88%)
Mar 07, 2019 48.41 48.44 48.41 48.41 830 +0.19(+0.40%)
Mar 06, 2019 48.21 48.21 48.21 48.21 102 -0.16(-0.32%)
Mar 05, 2019 48.41 48.41 48.37 48.37 109 +0.23(+0.47%)
Mar 04, 2019 48.15 48.15 48.14 48.14 187 -0.08(-0.16%)
Mar 01, 2019 48.52 48.60 48.11 48.22 1,800 +0.19(+0.40%)
Feb 28, 2019 48.07 48.09 48.03 48.03 504 -0.04(-0.07%)
Feb 27, 2019 48.08 48.08 48.06 48.06 103 -0.02(-0.05%)
Feb 26, 2019 47.59 48.14 47.59 48.09 1,424 +0.52(+1.10%)
Feb 25, 2019 47.30 47.56 47.27 47.56 2,769 -0.24(-0.50%)
Feb 22, 2019 47.92 47.92 47.80 47.80 900 -0.01(-0.01%)
Feb 21, 2019 47.34 47.81 47.34 47.81 917 +0.57(+1.21%)
Feb 20, 2019 47.84 47.84 47.13 47.24 2,375 -0.59(-1.24%)
Feb 19, 2019 47.98 48.05 47.71 47.84 11,529 -0.28(-0.58%)
Feb 15, 2019 48.35 48.35 48.02 48.12 4,700 -0.00(-0.01%)
Feb 14, 2019 48.03 48.12 48.03 48.12 384 -0.18(-0.37%)
Feb 13, 2019 48.51 48.51 48.30 48.30 110 -0.32(-0.65%)
Feb 12, 2019 48.62 48.62 48.62 48.62 5 +0.12(+0.25%)
Feb 11, 2019 48.13 48.49 48.13 48.49 191 +0.32(+0.67%)
Feb 08, 2019 48.41 48.41 48.17 48.17 200 -0.09(-0.18%)
Feb 07, 2019 48.21 48.26 48.21 48.26 200 -0.26(-0.53%)
Feb 06, 2019 48.52 48.52 48.52 48.52 48 -0.41(-0.84%)
Feb 05, 2019 48.85 48.92 48.85 48.92 1,573 -0.05(-0.11%)
Feb 04, 2019 48.98 48.98 48.98 48.98 55 +0.80(+1.66%)
Feb 01, 2019 48.18 48.18 48.18 48.18 100 -0.01(-0.01%)
Jan 31, 2019 48.19 48.19 48.19 48.19 114 -0.95(-1.94%)
Jan 30, 2019 49.14 49.14 49.14 49.14 2 -0.02(-0.03%)
Jan 29, 2019 49.22 49.22 49.15 49.16 206 +0.29(+0.59%)
Jan 28, 2019 48.80 48.87 48.80 48.87 635 +0.15(+0.30%)
Jan 25, 2019 48.51 48.72 48.48 48.72 1,600 -0.30(-0.62%)
Jan 24, 2019 49.15 49.17 49.02 49.02 2,321 -0.36(-0.72%)
Jan 23, 2019 49.12 49.38 49.03 49.38 2,105 -0.19(-0.38%)
Jan 22, 2019 49.99 49.99 49.53 49.57 1,421 -0.38(-0.75%)
Jan 18, 2019 50.12 50.12 49.95 49.95 1,500 +0.61(+1.24%)
Jan 17, 2019 49.26 49.33 49.26 49.33 1,271 -0.20(-0.41%)
Jan 16, 2019 49.59 49.59 49.53 49.53 1,300 -0.54(-1.07%)
Jan 15, 2019 50.22 50.22 50.07 50.07 891 +0.25(+0.50%)
Jan 14, 2019 49.69 49.91 49.69 49.82 1,510 -0.03(-0.06%)
Jan 11, 2019 49.86 50.00 49.85 49.85 2,100 -0.15(-0.31%)
Jan 10, 2019 49.98 50.01 49.82 50.00 683 +0.07(+0.15%)
Jan 09, 2019 49.80 49.98 49.80 49.93 2,747 +0.29(+0.58%)
Jan 08, 2019 49.09 49.80 49.09 49.64 1,401 +0.70(+1.43%)
Jan 07, 2019 48.73 48.94 48.49 48.94 2,213 +0.45(+0.94%)
Jan 04, 2019 48.95 48.95 48.48 48.48 600 -0.62(-1.25%)
Jan 03, 2019 48.91 49.10 48.91 49.10 511 +0.09(+0.17%)
Jan 02, 2019 49.21 49.36 49.02 49.02 1,300 +0.20(+0.40%)
Dec 31, 2018 48.82 48.82 48.82 48.82 1,500 -0.24(-0.50%)
Dec 28, 2018 49.06 49.06 49.06 49.06 100 +0.26(+0.53%)
Dec 27, 2018 48.85 49.08 48.79 48.81 11,337 +0.21(+0.43%)
Dec 26, 2018 48.59 48.59 48.59 48.59 3 +0.12(+0.26%)
Dec 24, 2018 48.47 48.47 48.47 48.47 100 -0.09(-0.18%)
Dec 21, 2018 48.56 48.56 48.55 48.55 200 -0.29(-0.58%)
Dec 20, 2018 48.44 48.84 48.44 48.84 1,725 +0.12(+0.24%)
Dec 19, 2018 48.87 48.93 48.72 48.72 642 -0.08(-0.16%)
Dec 18, 2018 48.74 48.80 48.74 48.80 163 -0.04(-0.08%)
Dec 17, 2018 48.84 48.84 48.84 48.84 87 -0.53(-1.07%)
Dec 14, 2018 49.88 49.88 49.37 49.37 3,300 -0.13(-0.26%)
Dec 13, 2018 49.64 49.64 49.50 49.50 1,403 -0.14(-0.28%)
Dec 12, 2018 49.37 49.64 49.37 49.64 668 +0.20(+0.39%)
Dec 11, 2018 49.16 49.53 49.16 49.45 679 +0.01(+0.02%)
Dec 10, 2018 49.58 49.58 49.44 49.44 481 +0.12(+0.25%)
Dec 07, 2018 49.89 49.93 49.31 49.31 3,300 -0.40(-0.80%)
Dec 06, 2018 49.14 49.71 49.14 49.71 3,685 +0.62(+1.26%)
Dec 04, 2018 48.91 49.09 48.91 49.09 23,300 -0.06(-0.12%)
Dec 03, 2018 48.79 49.15 48.78 49.15 933 -0.35(-0.71%)
Nov 30, 2018 49.52 49.52 49.46 49.50 1,300 +0.34(+0.69%)
Nov 29, 2018 48.85 49.16 48.66 49.16 610 +0.28(+0.57%)
Nov 28, 2018 48.88 48.88 48.88 48.88 80 +0.00(+0.00%)
Nov 27, 2018 48.88 48.88 48.88 48.88 170 -0.02(-0.03%)
Nov 26, 2018 49.09 49.09 48.90 48.90 1,450 -0.67(-1.35%)
Nov 23, 2018 49.57 49.57 49.57 49.57 300 +0.22(+0.45%)
Nov 21, 2018 49.35 49.35 49.35 0 +0.23(+0.47%)
Nov 20, 2018 49.08 49.25 49.00 49.12 9,059 -0.33(-0.67%)
Nov 19, 2018 49.19 49.45 49.19 49.45 430 +0.33(+0.67%)
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.