ETRACS Bloomberg Commodity Index Total Return ETN Series B (DJCB)
20.60
+0.22 (1.08%)
Inactive · Last trade price
on Dec 11, 2024
DJCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2024 | 20.87 | 20.87 | 20.60 | 20.60 | 20.60 | -6.09% | 2,552 |
| Dec 10, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 3.81% | 65 |
| Dec 9, 2024 | 20.04 | 21.13 | 20.04 | 21.13 | 21.13 | 6.15% | 109 |
| Dec 6, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -4.37% | 9 |
| Dec 5, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 4.68% | 51 |
| Dec 4, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -1.76% | 1 |
| Dec 3, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - | 1 |
| Dec 2, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - | - |
| Nov 29, 2024 | 20.59 | 20.73 | 20.24 | 20.24 | 20.24 | -0.68% | 1,790 |
| Nov 27, 2024 | 20.41 | 20.41 | 20.38 | 20.38 | 20.38 | -3.34% | 105 |
| Nov 26, 2024 | 20.67 | 21.09 | 20.67 | 21.09 | 21.09 | 1.35% | 209 |
| Nov 25, 2024 | 20.75 | 20.81 | 20.75 | 20.81 | 20.81 | 0.85% | 302 |
| Nov 22, 2024 | 20.50 | 22.39 | 20.50 | 20.63 | 20.63 | -0.55% | 702 |
| Nov 21, 2024 | 20.80 | 21.50 | 20.75 | 20.75 | 20.75 | 0.48% | 1,613 |
| Nov 20, 2024 | 20.50 | 20.65 | 20.50 | 20.65 | 20.65 | 0.13% | 216 |
| Nov 19, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - | - |
| Nov 18, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.80% | 34 |
| Nov 15, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.77% | 6 |
| Nov 14, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.74% | 4 |
| Nov 13, 2024 | 21.00 | 21.00 | 20.46 | 20.46 | 20.46 | -1.28% | 1,200 |
| Nov 12, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - | - |
| Nov 11, 2024 | 21.71 | 21.71 | 20.72 | 20.72 | 20.72 | -4.56% | 503 |
| Nov 8, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - | - |
| Nov 7, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 5.62% | 232 |
| Nov 6, 2024 | 21.14 | 21.14 | 20.56 | 20.56 | 20.56 | -5.30% | 232 |
| Nov 5, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 5.29% | 109 |
| Nov 4, 2024 | 21.49 | 21.49 | 20.62 | 20.62 | 20.62 | -4.80% | 122 |
| Nov 1, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - | 3 |
| Oct 31, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - | 1 |
| Oct 30, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 5.20% | 2 |
| Oct 29, 2024 | 21.47 | 21.47 | 20.59 | 20.59 | 20.59 | -1.29% | 401 |
| Oct 28, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - | - |
| Oct 25, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - | 25 |
| Oct 24, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.02% | 218 |
| Oct 23, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -5.80% | 12 |
| Oct 22, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 5.18% | 12 |
| Oct 21, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - | 12 |
| Oct 18, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - | - |
| Oct 17, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - | 67 |
| Oct 16, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - | - |
| Oct 15, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - | - |
| Oct 14, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -5.40% | - |
| Oct 11, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 3.55% | - |
| Oct 10, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.60% | 101 |
| Oct 9, 2024 | 21.02 | 21.14 | 21.02 | 21.14 | 21.14 | -3.41% | 101 |
| Oct 8, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - | 2 |
| Oct 7, 2024 | 20.70 | 21.89 | 20.70 | 21.89 | 21.89 | 3.04% | 1,605 |
| Oct 4, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.45% | 244 |
| Oct 3, 2024 | 19.95 | 21.23 | 19.95 | 21.15 | 21.15 | -0.35% | 244 |
| Oct 2, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - | - |