COW - iPath Bloomberg Livestock SubTR ETN

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201723.4623.4423.3723.3723.372,100
Nov 17, 201723.5523.6223.4923.5023.508,000
Nov 16, 201723.7723.7723.4223.5223.5217,600
Nov 15, 201723.5723.7023.4223.7023.701,000
Nov 14, 201723.9023.9423.5723.5823.5811,100
Nov 13, 201724.0724.2524.0124.1224.1218,200
Nov 10, 201724.2424.2424.0824.1324.131,800
Nov 09, 201724.4424.5224.4024.4424.442,700
Nov 08, 201724.8324.8324.4524.5224.528,600
Nov 07, 201725.1025.1024.6624.8724.878,300
Nov 06, 201725.5025.5024.9825.0925.0918,800
Nov 03, 201725.2625.5125.2625.4025.4019,000
Nov 02, 201725.4525.6225.0925.1025.105,700
Nov 01, 201725.6225.7225.4625.4725.4748,900
Oct 31, 201724.9125.6324.8825.5125.5114,900
Oct 30, 201724.5824.9324.5824.8324.8344,200
Oct 27, 201724.4824.4824.2024.4324.4310,200
Oct 26, 201724.1224.5224.1224.4924.4920,600
Oct 25, 201724.1224.3224.0224.1024.1018,600
Oct 24, 201723.6824.1823.6224.1224.1213,100
Oct 23, 201723.5923.8123.5923.6223.625,500
Oct 20, 201723.8023.8323.6923.8323.838,300
Oct 19, 201723.7223.7323.6523.6523.653,500
Oct 18, 201723.4023.7123.2123.7123.7120,700
Oct 17, 201723.8323.8323.3223.3923.3932,400
Oct 16, 201723.3723.7523.3723.7523.75143,000
Oct 13, 201723.4923.5323.4123.5223.525,200
Oct 12, 201723.8423.8623.4823.6123.6121,900
Oct 11, 201723.6823.8423.6423.8423.8413,500
Oct 10, 201723.2623.7423.2623.6623.669,300
Oct 09, 201723.4823.4823.2623.3123.3130,900
Oct 06, 201723.5523.6323.3323.3423.3424,600
Oct 05, 201723.2023.5223.2023.5223.5211,100
Oct 04, 201723.2923.4023.2023.2423.244,700
Oct 03, 201723.0523.3522.9323.2223.2253,300
Oct 02, 201722.8923.3222.8923.0123.01102,200
Sep 29, 201722.7823.1422.5322.8422.8423,900
Sep 28, 201722.7722.8622.6522.7522.7512,300
Sep 27, 201722.3322.8622.3322.8022.8012,800
Sep 26, 201722.2622.4422.2322.4222.424,400
Sep 25, 201722.6322.6321.7522.4922.4946,000
Sep 22, 201722.6122.8722.6122.7922.797,600
Sep 21, 201723.1023.1022.7822.7822.7812,100
Sep 20, 201722.7023.1022.5023.0423.0420,900
Sep 19, 201722.3622.6422.3622.5922.5910,300
Sep 18, 201722.3622.5022.3322.3822.3819,700
Sep 15, 201721.9522.4021.9522.3722.3710,900
Sep 14, 201722.1122.3121.9321.9821.9812,300
Sep 13, 201721.9422.1521.7622.1122.1110,300
Sep 12, 201722.2722.2921.9422.0122.0116,200
Sep 11, 201722.5922.5922.3622.4422.447,200
Sep 08, 201722.1922.5522.1922.5222.5216,200
Sep 07, 201722.3322.4522.2222.2922.2914,000
Sep 06, 201722.3222.3922.2722.3322.3313,600
Sep 05, 201722.0822.5822.0822.2622.2641,800
Sep 01, 201722.0422.1922.0022.0222.0231,900
Aug 31, 201722.1822.4022.0222.1222.1234,900
Aug 30, 201721.9622.2221.9022.1622.1642,800
Aug 29, 201722.4222.4221.9522.0622.0630,700
Aug 28, 201722.6122.8322.5622.5722.5714,700
Aug 25, 201722.7922.7922.4322.6022.6024,700
Aug 24, 201722.3322.6622.2122.6322.6318,700
Aug 23, 201722.6322.6322.3622.4522.4512,200
Aug 22, 201722.5022.8222.5022.7622.7613,600
Aug 21, 201722.6022.7222.5222.5522.5540,900
Aug 18, 201722.8722.8822.6122.7822.7835,400
Aug 17, 201723.4823.4822.8822.9922.9939,900
Aug 16, 201723.9123.9223.4823.4823.481,700
Aug 15, 201723.2223.8523.2223.8223.8233,300
Aug 14, 201723.4023.5323.2823.3223.325,600
Aug 11, 201723.1123.4123.1123.3823.3833,500
Aug 10, 201723.3123.4523.1423.1923.1911,300
Aug 09, 201723.6523.6523.3523.4023.407,400
Aug 08, 201723.8323.9223.7123.7723.775,800
Aug 07, 201724.0524.0723.8123.8923.895,700
Aug 04, 201724.1024.1324.0324.0324.031,300
Aug 03, 201724.2224.2223.9224.0924.0918,400
Aug 02, 201723.5924.2623.5924.2324.2313,800
Aug 01, 201723.6523.7523.4323.7123.7126,700
Jul 31, 201723.7723.9023.5823.7323.7310,500
Jul 28, 201724.0624.1923.7723.9023.9013,900
Jul 27, 201724.1724.2223.9724.1624.169,800
Jul 26, 201723.8624.1623.8624.1324.1327,900
Jul 25, 201724.1624.2223.9223.9523.9521,800
Jul 24, 201724.4224.4523.5524.2024.2058,200
Jul 21, 201724.6524.9224.6324.7424.748,500
Jul 20, 201725.0725.0824.7224.7924.796,600
Jul 19, 201724.7425.2524.5825.0625.0610,800
Jul 18, 201724.8424.8924.6124.7524.756,400
Jul 17, 201724.8225.0124.7625.0125.015,100
Jul 14, 201724.9425.0024.7624.9024.908,500
Jul 13, 201725.2825.2825.0025.1725.1712,700
Jul 12, 201724.7025.2424.7025.1325.1329,400
Jul 11, 201724.2824.7024.2824.6424.6430,300
Jul 10, 201724.7624.7624.4024.4524.4592,400
Jul 07, 201724.6824.8124.6624.7424.7411,000
Jul 06, 201724.7824.7924.5024.7724.775,600
Jul 05, 201725.3425.3424.7224.8824.8825,200
Jul 03, 201725.1225.2024.9725.0825.0856,200
Jun 30, 201724.7525.1224.7225.0925.0957,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...