Mail

COW - iPath Series B Bloomberg Livestock Subindex Total Return ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	36.88	37.08	36.73	36.79	36.79	8,800
May 25, 2023	37.31	37.39	37.02	37.02	37.02	2,600
May 24, 2023	37.00	37.65	37.00	37.54	37.54	1,400
May 23, 2023	37.25	37.41	37.21	37.25	37.25	6,800
May 22, 2023	37.80	37.99	37.61	37.63	37.63	2,400
May 19, 2023	37.79	38.04	37.79	37.97	37.97	700
May 18, 2023	38.12	38.12	38.08	38.09	38.09	900
May 17, 2023	38.08	38.16	38.03	38.09	38.09	3,600
May 16, 2023	38.44	38.44	38.37	38.40	38.40	600
May 15, 2023	37.87	38.31	37.87	38.31	38.31	1,100
May 12, 2023	37.67	37.92	37.60	37.92	37.92	2,800
May 11, 2023	37.97	37.97	37.74	37.74	37.74	5,300
May 10, 2023	37.91	37.91	37.81	37.81	37.81	3,900
May 09, 2023	37.54	37.95	37.54	37.95	37.95	1,200
May 08, 2023	37.82	37.82	37.50	37.51	37.51	1,800
May 05, 2023	37.87	37.91	37.49	37.49	37.49	1,700
May 04, 2023	38.12	38.14	37.90	38.10	38.10	2,300
May 03, 2023	38.54	38.68	38.11	38.27	38.27	28,000
May 02, 2023	38.78	38.78	38.56	38.64	38.64	4,600
May 01, 2023	39.13	39.13	38.77	38.93	38.93	7,400
Apr 28, 2023	38.72	39.26	38.72	39.18	39.18	36,500
Apr 27, 2023	38.93	39.02	38.76	39.02	39.02	1,000
Apr 26, 2023	37.81	38.96	37.81	38.96	38.96	2,000
Apr 25, 2023	38.28	38.44	37.98	38.40	38.40	900
Apr 24, 2023	37.92	38.52	37.92	38.50	38.50	1,400
Apr 21, 2023	38.09	38.23	37.94	38.10	38.10	2,800
Apr 20, 2023	38.30	38.30	37.85	38.12	38.12	6,000
Apr 19, 2023	38.19	38.20	37.95	38.19	38.19	4,700
Apr 18, 2023	38.70	38.70	38.19	38.32	38.32	2,700
Apr 17, 2023	37.99	38.67	37.99	38.67	38.67	800
Apr 14, 2023	38.00	38.26	38.00	38.24	38.24	3,500
Apr 13, 2023	38.44	38.55	38.10	38.15	38.15	2,000
Apr 12, 2023	38.45	38.50	38.45	38.47	38.47	1,500
Apr 11, 2023	38.25	38.35	38.25	38.35	38.35	1,000
Apr 10, 2023	38.38	38.54	38.38	38.50	38.50	2,700
Apr 06, 2023	38.12	38.35	37.94	38.31	38.31	2,800
Apr 05, 2023	37.89	37.89	37.76	37.87	37.87	900
Apr 04, 2023	38.23	38.23	38.01	38.02	38.02	1,100
Apr 03, 2023	38.34	38.48	38.34	38.47	38.47	2,400
Mar 31, 2023	38.54	38.63	38.54	38.55	38.55	1,600
Mar 30, 2023	38.21	38.40	38.21	38.40	38.40	800
Mar 29, 2023	38.26	38.26	38.10	38.10	38.10	1,200
Mar 28, 2023	38.15	38.22	38.10	38.22	38.22	3,200
Mar 27, 2023	37.71	38.30	37.71	38.29	38.29	2,000
Mar 24, 2023	37.50	37.75	37.50	37.70	37.70	2,500
Mar 23, 2023	37.15	37.25	37.15	37.25	37.25	600
Mar 22, 2023	38.10	38.10	37.03	37.26	37.26	3,100
Mar 21, 2023	37.22	37.75	37.22	37.54	37.54	5,300
Mar 20, 2023	37.66	37.81	37.58	37.60	37.60	1,400
Mar 17, 2023	37.97	37.97	37.63	37.90	37.90	1,900
Mar 16, 2023	38.58	38.58	37.99	37.99	37.99	3,000
Mar 15, 2023	39.11	39.11	38.57	38.59	38.59	5,000
Mar 14, 2023	39.44	39.44	39.44	39.44	39.44	200
Mar 13, 2023	39.62	39.71	39.35	39.63	39.63	3,800
Mar 10, 2023	39.44	39.72	39.44	39.72	39.72	1,300
Mar 09, 2023	39.74	39.76	39.28	39.47	39.47	2,700
Mar 08, 2023	39.70	39.75	39.70	39.75	39.75	600
Mar 07, 2023	39.70	39.70	39.46	39.63	39.63	1,800
Mar 06, 2023	39.34	39.53	39.34	39.40	39.40	1,900
Mar 03, 2023	40.00	40.00	39.31	39.39	39.39	1,400
Mar 02, 2023	39.38	39.38	39.05	39.05	39.05	2,300
Mar 01, 2023	39.61	39.61	39.47	39.47	39.47	1,100
Feb 28, 2023	39.42	39.53	39.30	39.50	39.50	2,200
Feb 27, 2023	39.54	39.56	39.26	39.35	39.35	4,500
Feb 24, 2023	39.16	39.71	39.16	39.61	39.61	2,200
Feb 23, 2023	39.61	39.72	39.53	39.63	39.63	1,700
Feb 22, 2023	40.14	40.14	39.69	39.69	39.69	1,100
Feb 21, 2023	39.91	40.16	39.90	40.16	40.16	6,300
Feb 17, 2023	39.58	39.65	39.40	39.40	39.40	1,900
Feb 16, 2023	39.25	39.39	39.25	39.37	39.37	1,200
Feb 15, 2023	39.66	39.66	39.42	39.57	39.57	1,300
Feb 14, 2023	40.00	40.00	39.44	39.64	39.64	1,400
Feb 13, 2023	39.16	39.63	39.16	39.61	39.61	2,200
Feb 10, 2023	38.84	38.94	38.82	38.94	38.94	800
Feb 09, 2023	38.87	38.88	38.81	38.83	38.83	165,700
Feb 08, 2023	38.79	39.01	38.79	38.92	38.92	1,900
Feb 07, 2023	38.92	38.94	38.79	38.83	38.83	40,600
Feb 06, 2023	39.13	39.13	38.79	38.88	38.88	2,100
Feb 03, 2023	39.34	39.51	39.29	39.43	39.43	29,600
Feb 02, 2023	38.72	39.33	38.72	39.29	39.29	7,700
Feb 01, 2023	39.13	39.13	38.65	38.74	38.74	5,000
Jan 31, 2023	39.50	39.50	39.11	39.17	39.17	1,500
Jan 30, 2023	39.23	39.28	39.23	39.28	39.28	700
Jan 27, 2023	38.82	39.12	38.69	38.90	38.90	2,600
Jan 26, 2023	38.55	38.99	38.55	38.90	38.90	4,800
Jan 25, 2023	38.69	38.78	38.55	38.77	38.77	1,900
Jan 24, 2023	38.60	38.79	38.60	38.79	38.79	3,000
Jan 23, 2023	38.86	38.88	38.58	38.64	38.64	2,100
Jan 20, 2023	38.05	38.68	38.05	38.67	38.67	3,300
Jan 19, 2023	38.18	38.56	38.13	38.27	38.27	6,700
Jan 18, 2023	38.85	38.90	38.62	38.73	38.73	6,000
Jan 17, 2023	38.61	39.09	38.61	38.97	38.97	2,700
Jan 13, 2023	38.95	38.99	38.69	38.90	38.90	4,000
Jan 12, 2023	39.03	39.04	38.85	39.03	39.03	4,700
Jan 11, 2023	39.04	39.22	39.04	39.07	39.07	6,600
Jan 10, 2023	39.25	39.35	39.20	39.28	39.28	3,300
Jan 09, 2023	39.45	39.51	39.26	39.43	39.43	6,300
Jan 06, 2023	39.55	39.55	39.10	39.26	39.26	25,500
Jan 05, 2023	39.66	39.66	39.42	39.60	39.60	2,500
Jan 04, 2023	39.99	39.99	39.59	39.69	39.69	5,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...