Historical Data for iPathA Series B Bloomberg Livestock Subindex Total Return ETN (COW)

$ 27.6926   -1.8174 (-6.16%) Volume: 25.69k 8:00 PM EDT Apr 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 29.42 29.42 27.05 27.6926 25.69k -1.8174 -6.16% 27.6926 726.46k 236
04/02/20 30.47 30.47 29.25 29.51 17.97k -1.6245 -5.22% 29.51 532.43k 222
04/01/20 32.46 32.46 31.05 31.1345 6.98k -1.6955 -5.16% 31.1345 219.71k 160
03/31/20 31.52 33.23 31.52 32.83 7.18k 0.9451 2.96% 32.83 232.81k 104
03/30/20 33.49 33.49 31.58 31.8849 6.48k -0.8645 -2.64% 31.8849 207.83k 71
03/27/20 34.26 34.26 32.5941 32.7494 3.23k -1.5856 -4.62% 32.7494 106.76k 61
03/26/20 35.96 35.96 34.3136 34.335 4.94k -1.535 -4.28% 34.335 172.74k 65
03/25/20 38.04 38.04 35.4675 35.87 5.6k -0.7728 -2.11% 35.87 204.6k 65
03/24/20 36.00 38.04 34.96 36.6428 44.25k 2.2419 6.52% 36.6428 1.61m 301
03/23/20 32.96 35.4244 32.96 34.4009 8.57k 0.6709 1.99% 34.4009 296.84k 91
03/20/20 34.03 34.81 32.64 33.73 7.93k -0.05 -0.15% 33.73 267.82k 76
03/19/20 33.60 33.888 33.34 33.78 7.01k 0.80 2.43% 33.78 234.9k 77
03/18/20 33.76 34.75 32.46 32.98 9.46k -0.9407 -2.77% 32.98 312.63k 76
03/17/20 31.71 34.1395 31.71 33.9207 6.01k 1.3007 3.99% 33.9207 200.56k 66
03/16/20 33.66 33.66 30.19 32.62 21.09k -1.0593 -3.15% 32.62 683.16k 114
03/13/20 35.97 36.00 32.64 33.6793 6.16k -1.1175 -3.21% 33.6793 208.34k 77
03/12/20 35.13 36.0737 34.49 34.7968 4.69k -2.5847 -6.91% 34.7968 164.92k 70
03/11/20 37.60 38.00 37.22 37.3815 3.49k -0.5169 -1.36% 37.3815 130.82k 44
03/10/20 37.28 38.20 37.28 37.8984 5.27k 1.1084 3.01% 37.8984 200.01k 58
03/09/20 37.20 37.26 35.42 36.79 13.28k -1.5961 -4.16% 36.79 486.21k 103
03/06/20 38.67 38.86 38.213 38.3861 6.98k -0.3157 -0.82% 38.3861 268.78k 87
03/05/20 39.35 39.35 38.60 38.7018 9.97k -0.649 -1.65% 38.7018 387.48k 81