ETRACS Bloomberg Commodity Index Total Return ETN Series B (DJCB)
NYSEARCA: DJCB · Real-Time Price · USD
20.65
+0.03 (0.12%)
Nov 20, 2024, 10:51 AM EST - Market open
DJCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 1, 2024 | 21.10 | 21.26 | 21.10 | 21.23 | 21.23 | 0.19% | 937 |
| Sep 30, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -3.53% | 20 |
| Sep 27, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 4.92% | 96 |
| Sep 26, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - | 96 |
| Sep 25, 2024 | 21.21 | 21.21 | 20.93 | 20.93 | 20.93 | -1.02% | 500 |
| Sep 24, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.58% | 3 |
| Sep 23, 2024 | 20.20 | 21.49 | 20.20 | 21.49 | 21.49 | 5.73% | 115 |
| Sep 20, 2024 | 20.30 | 20.46 | 20.30 | 20.32 | 20.32 | -0.24% | 421 |
| Sep 19, 2024 | 20.42 | 20.42 | 20.22 | 20.37 | 20.37 | 0.59% | 549 |
| Sep 18, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.00% | 8,963 |
| Sep 17, 2024 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | -1.35% | 8,963 |
| Sep 16, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.64% | 396 |
| Sep 13, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.71% | 21 |
| Sep 12, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.68% | 1 |
| Sep 11, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 1.13% | 4 |
| Sep 10, 2024 | 20.04 | 20.04 | 19.50 | 19.50 | 19.50 | -0.79% | 252 |
| Sep 9, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.38% | - |
| Sep 6, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.03% | 100 |
| Sep 5, 2024 | 20.02 | 20.02 | 19.74 | 19.74 | 19.74 | 0.10% | 100 |
| Sep 4, 2024 | 19.86 | 19.86 | 19.72 | 19.72 | 19.72 | -0.71% | 430 |
| Sep 3, 2024 | 19.40 | 19.86 | 19.40 | 19.86 | 19.86 | -1.51% | 2,305 |
| Aug 30, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 1.03% | 198 |
| Aug 29, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.73% | 1 |
| Aug 28, 2024 | 20.23 | 20.23 | 19.81 | 19.81 | 19.81 | -0.75% | 600 |
| Aug 27, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.50% | 104 |
| Aug 26, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.56% | 101 |
| Aug 23, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.56% | 300 |
| Aug 22, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.68% | 2 |
| Aug 21, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.78% | 13 |
| Aug 20, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.75% | 4 |
| Aug 19, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -1.11% | - |
| Aug 16, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.59% | 2 |
| Aug 15, 2024 | 19.66 | 19.86 | 19.66 | 19.69 | 19.69 | 0.23% | 2,236 |
| Aug 14, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -2.92% | 1 |
| Aug 13, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.47% | 4 |
| Aug 12, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.20% | - |
| Aug 9, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2.19% | 1 |
| Aug 8, 2024 | 19.30 | 19.77 | 19.20 | 19.67 | 19.67 | 0.49% | 3,102 |
| Aug 7, 2024 | 19.33 | 19.57 | 19.33 | 19.57 | 19.57 | -2.88% | 101 |
| Aug 6, 2024 | 19.36 | 20.15 | 19.36 | 20.15 | 20.15 | 5.36% | 215 |
| Aug 5, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -3.07% | - |
| Aug 2, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.23% | 1 |
| Aug 1, 2024 | 19.95 | 19.98 | 19.70 | 19.78 | 19.78 | -1.05% | 2,001 |
| Jul 31, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.94% | 1 |
| Jul 30, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.17% | 4 |
| Jul 29, 2024 | 20.49 | 20.49 | 20.03 | 20.03 | 20.03 | -2.28% | 200 |
| Jul 26, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.76% | 315 |
| Jul 25, 2024 | 19.86 | 19.95 | 19.86 | 19.95 | 19.95 | -0.82% | 315 |
| Jul 24, 2024 | 19.80 | 20.25 | 19.80 | 20.12 | 20.12 | -0.45% | 520 |
| Jul 23, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.02% | 4 |
| Jul 22, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.60% | 1 |
| Jul 19, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.57% | 724 |
| Jul 18, 2024 | 20.96 | 20.96 | 20.44 | 20.44 | 20.44 | -1.24% | 724 |
| Jul 17, 2024 | 20.72 | 20.72 | 20.70 | 20.70 | 20.70 | -0.61% | 370 |
| Jul 16, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.43% | 14 |
| Jul 15, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.16% | 35 |
| Jul 12, 2024 | 20.40 | 20.71 | 20.40 | 20.70 | 20.70 | -0.78% | 201 |
| Jul 11, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.14% | 49 |
| Jul 10, 2024 | 20.93 | 20.97 | 20.84 | 20.89 | 20.89 | -0.08% | 2,364 |
| Jul 9, 2024 | 20.60 | 20.93 | 20.60 | 20.91 | 20.91 | -0.71% | 1,215 |
| Jul 8, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -1.41% | 11 |
| Jul 5, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 2.36% | 72 |
| Jul 3, 2024 | 20.58 | 21.00 | 20.58 | 20.87 | 20.87 | -0.27% | 612 |
| Jul 2, 2024 | 21.16 | 21.16 | 20.59 | 20.93 | 20.93 | 0.34% | 785 |