ETRACS Bloomberg Commodity InxTR ETN Srs B 10/31/39 (DJCB)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 20.4413 | -0.26 | -1.24 | 20.7 | 20.9599 | 20.44 | 724 |
| 1721255400 | 20.698 | -0.13 | -0.61 | 20.65 | 20.72 | 20.65 | 370 |
| 1721169000 | 20.825 | 0.09 | 0.44 | 20.44 | 20.825 | 20.44 | 14 |
| 1721082600 | 20.7345 | 0.03 | 0.16 | 20.7345 | 20.7345 | 20.7345 | 35 |
| 1720823400 | 20.7016 | -0.16 | -0.78 | 20.4 | 20.71 | 20.4 | 201 |
| 1720737000 | 20.865 | -0.03 | -0.14 | 20.865 | 20.865 | 20.865 | 49 |
| 1720650600 | 20.8942 | -0.02 | -0.08 | 20.9247 | 20.965 | 20.841 | 2364 |
| 1720564200 | 20.91 | -0.15 | -0.71 | 20.61 | 20.925 | 20.6 | 1215 |
| 1720477800 | 21.0601 | -0.3 | -1.41 | 21.24 | 21.24 | 21.0601 | 11 |
| 1720218600 | 21.3605 | 0.49 | 2.36 | 21.3605 | 21.3605 | 21.3605 | 72 |
| 1720040640 | 20.8687 | -0.06 | -0.27 | 20.58 | 21 | 20.58 | 612 |
| 1719959400 | 20.925 | 0.07 | 0.34 | 21.16 | 21.16 | 20.5862 | 785 |
| 1719873000 | 20.855 | 0.09 | 0.46 | 20.6 | 21.22 | 20.5 | 12421 |
| 1719613800 | 20.7602 | 0 | 0.00 | 20.7602 | 20.7602 | 20.7602 | 0 |
| 1719527400 | 20.76 | -0.17 | -0.80 | 20.15 | 20.9 | 20.15 | 808 |
| 1719441000 | 20.9279 | -0.17 | -0.82 | 20.85 | 21.1 | 20.85 | 3404 |
| 1719354600 | 21.1 | -0.03 | -0.15 | 20.8 | 21.452 | 20.8 | 18191 |
| 1719268200 | 21.1318 | 0.2 | 0.96 | 20.97 | 21.3 | 19.99 | 3906 |
| 1719009000 | 20.93 | -0.41 | -1.92 | 21.5 | 21.5 | 20.93 | 22830 |
| 1718922600 | 21.3398 | 0.17 | 0.82 | 21.45 | 21.45 | 20.55 | 2020 |
| 1718749800 | 21.1652 | 0.06 | 0.29 | 21.36 | 22.075 | 21.019 | 7946 |
| 1718663400 | 21.1049 | -0.15 | -0.68 | 21.1049 | 21.1049 | 21.1049 | 94 |
| 1718404200 | 21.25 | -0.8 | -3.61 | 21.25 | 21.25 | 21.25 | 102 |
| 1718317800 | 22.045 | 0.3 | 1.40 | 21.6 | 22.045 | 21.16 | 1370 |
| 1718231400 | 21.7401 | -0.31 | -1.40 | 21.2 | 21.7401 | 20.565 | 1404 |
| 1718145000 | 22.0495 | 0.61 | 2.84 | 21.47 | 22.0495 | 21.1501 | 901 |
| 1718058600 | 21.4401 | 0.14 | 0.66 | 20.9 | 22.04 | 20.15 | 4228 |
| 1717799400 | 21.3 | -0.8 | -3.64 | 21 | 22.1 | 20.9 | 15751 |
| 1717713000 | 22.1044 | 1.18 | 5.66 | 21.45 | 23 | 20.9485 | 4146 |
| 1717626600 | 20.92 | -0.05 | -0.21 | 21.07 | 21.07 | 20.7 | 12559 |
| 1717540200 | 20.965 | -1.22 | -5.48 | 21.05 | 21.15 | 20.85 | 1412 |
| 1717453800 | 22.18 | 0.49 | 2.28 | 21.1 | 22.18 | 20.375 | 1063 |
| 1717194600 | 21.6859 | 0.15 | 0.70 | 21.29 | 21.6859 | 21.29 | 406 |
| 1717108200 | 21.535 | -0.24 | -1.10 | 21.89 | 22.42 | 21.535 | 2757 |
| 1717021800 | 21.7751 | -0.48 | -2.16 | 22.3 | 22.3 | 20.95 | 3022 |
| 1716935400 | 22.255 | 0.25 | 1.16 | 21.4 | 22.2601 | 20.85 | 13284 |
| 1716589800 | 22.0002 | -0.23 | -1.03 | 22.3 | 22.3 | 21.8 | 4237 |
| 1716503400 | 22.2299 | 0.1 | 0.45 | 21.9 | 22.2299 | 21.8999 | 305 |
| 1716417000 | 22.1301 | -0.22 | -0.98 | 22.162 | 22.96 | 21.65 | 7364 |
| 1716330600 | 22.35 | -0.06 | -0.25 | 22.02 | 22.35 | 22.02 | 2523 |
| 1716244200 | 22.405 | 0.63 | 2.87 | 22 | 22.405 | 21.93 | 3057 |
| 1715985000 | 21.78 | 0.23 | 1.09 | 21.3 | 21.78 | 21.3 | 2568 |
| 1715898600 | 21.5451 | 0.28 | 1.32 | 21.8 | 22.1355 | 21.46 | 3064 |
| 1715812200 | 21.265 | -0.01 | -0.07 | 21.6 | 21.6 | 20.5346 | 3907 |
| 1715725800 | 21.2795 | -0.07 | -0.31 | 21.62 | 21.62 | 21.19 | 5705 |
| 1715639400 | 21.3451 | 0.27 | 1.31 | 21 | 21.79 | 20.125 | 4505 |
| 1715380200 | 21.0701 | -0.17 | -0.80 | 21.24 | 22.425 | 21.0701 | 6868 |
| 1715293800 | 21.24 | 0.29 | 1.41 | 20.8 | 21.24 | 20.8 | 3928 |
| 1715207400 | 20.9451 | -0.95 | -4.34 | 20.7 | 21.34 | 20.38 | 1020 |
| 1715121000 | 21.895 | 1.21 | 5.84 | 20.8 | 21.895 | 20.8 | 407 |
| 1715034600 | 20.6878 | -0.3 | -1.42 | 20.8 | 21.02 | 20.6878 | 408 |
| 1714775400 | 20.9851 | -0.66 | -3.05 | 21.1 | 21.1 | 20.066 | 1828 |
| 1714689000 | 21.645 | 0.54 | 2.56 | 20.5 | 21.645 | 19.885 | 1309 |
| 1714602600 | 21.105 | 0.28 | 1.35 | 21.1 | 21.6898 | 20.93 | 4566 |
| 1714516200 | 20.8241 | -0.55 | -2.59 | 21.11 | 21.11 | 20.085 | 2551 |
| 1714429800 | 21.3783 | -0.73 | -3.29 | 21.2 | 21.4 | 20.86 | 1628 |
| 1714170600 | 22.105 | 0.78 | 3.63 | 21 | 22.105 | 21 | 1106 |
| 1714084200 | 21.33 | 0.03 | 0.14 | 21.33 | 21.33 | 21.33 | 1 |
| 1713997800 | 21.3 | -0.77 | -3.49 | 20.85 | 21.3 | 20.7748 | 1908 |
| 1713911400 | 22.07 | 0.16 | 0.71 | 21.18 | 22.07 | 20.87 | 6666 |
| 1713825000 | 21.915 | 0.9 | 4.28 | 20.8 | 21.915 | 20.75 | 702 |
| 1713565800 | 21.015 | 0.19 | 0.89 | 21.2 | 21.2 | 20.85 | 1802 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
