iPath® Bloomberg Livestock SubTR ETN (COWTF)
19.47
-0.15
(-0.75%)
USD |
NYSEARCA |
May 09, 16:00
COWTF Price: 19.47 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 19.62 | 19.76 | 19.45 | 19.47 | 0.000 |
May 08, 2024 | 19.68 | 19.70 | 19.49 | 19.62 | 0.000 |
May 07, 2024 | 19.61 | 19.93 | 19.61 | 19.68 | 0.000 |
May 06, 2024 | 19.65 | 19.65 | 19.53 | 19.61 | 0.000 |
May 03, 2024 | 19.76 | 19.79 | 19.60 | 19.65 | 0.000 |
May 02, 2024 | 19.57 | 19.91 | 19.57 | 19.76 | 0.000 |
May 01, 2024 | 19.85 | 20.02 | 19.49 | 19.57 | -- |
Apr 30, 2024 | 20.02 | 20.06 | 19.77 | 19.85 | 0.000 |
Apr 29, 2024 | 20.12 | 20.13 | 19.97 | 20.02 | 0.000 |
Apr 26, 2024 | 20.30 | 20.30 | 20.10 | 20.12 | 0.000 |
Apr 25, 2024 | 20.33 | 20.33 | 20.02 | 20.30 | 0.000 |
Apr 24, 2024 | 20.52 | 20.58 | 20.31 | 20.33 | 0.000 |
Apr 23, 2024 | 20.36 | 20.59 | 20.31 | 20.52 | 0.000 |
Apr 22, 2024 | 20.10 | 20.43 | 20.10 | 20.36 | 0.000 |
Apr 19, 2024 | 19.87 | 20.10 | 19.81 | 20.10 | 0.000 |
Apr 18, 2024 | 19.87 | 19.87 | 19.70 | 19.87 | 0.000 |
Apr 17, 2024 | 19.90 | 19.98 | 19.75 | 19.87 | 0.000 |
Apr 16, 2024 | 19.72 | 20.01 | 19.64 | 19.90 | 0.000 |
Apr 15, 2024 | 19.50 | 19.80 | 19.50 | 19.72 | 0.000 |
Apr 12, 2024 | 20.03 | 20.06 | 19.40 | 19.50 | 0.000 |
Apr 11, 2024 | 19.93 | 20.11 | 19.83 | 20.03 | 0.000 |
Apr 10, 2024 | 20.37 | 20.46 | 19.83 | 19.93 | 0.000 |
Apr 09, 2024 | 20.19 | 20.41 | 20.19 | 20.37 | 0.000 |
Apr 08, 2024 | 20.08 | 20.20 | 20.00 | 20.19 | 0.000 |
Apr 05, 2024 | 20.09 | 20.30 | 19.99 | 20.08 | 0.000 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
11.71
Minimum
Apr 13 2020
23.76
Maximum
May 17 2019
17.78
Average
17.58
Median
Jan 26 2023