Dark

COW
iPath Series B Bloomberg Livestock Subindex Total ReturnSM ETN
stock NYSE

Inactive

May 23, 2025

53.34USD-0.150%(-0.08)11,640

Pre-market

0.00USD-100.000%(-53.42)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	53.4000	53.4300	34.0400	53.3400	-0.150%	11,640	0.000%
2025-05-22	53.4200	53.5000	53.4200	53.4200	+33.984%	1,730	-0.150%
2023-06-07	40.8500	40.8500	39.8600	39.8705	-1.811%	5,117	+33.783%
2023-06-06	39.7500	40.6500	39.7500	40.6060	+2.574%	10,126	+31.360%
2023-06-05	39.5900	39.6200	39.3501	39.5870	-0.008%	5,391	+34.741%
2023-06-02	39.4500	39.6400	39.3990	39.5900	+1.617%	6,363	+34.731%
2023-06-01	38.3840	39.1100	38.3840	38.9600	+1.182%	16,354	+36.910%
2023-05-31	38.2800	38.5049	38.2800	38.5049	+1.743%	710	+38.528%
2023-05-30	37.4900	37.9050	37.4900	37.8454	+2.864%	1,232	+40.942%
2023-05-26	36.8800	37.0800	36.7300	36.7918	-0.616%	8,768	+44.978%
2023-05-25	37.3101	37.3863	37.0200	37.0200	-1.399%	2,617	+44.084%
2023-05-24	37.0000	37.6500	37.0000	37.5453	+0.800%	1,411	+42.068%
2023-05-23	37.2500	37.4100	37.2066	37.2474	-1.009%	6,777	+43.205%
2023-05-22	37.8000	37.9900	37.6100	37.6271	-0.890%	2,360	+41.760%
2023-05-19	37.7900	38.0400	37.7900	37.9649	-0.337%	663	+40.498%
2023-05-18	38.1200	38.1200	38.0800	38.0931	+0.007%	907	+40.025%
2023-05-17	38.0800	38.1600	38.0330	38.0904	-0.793%	3,588	+40.035%
2023-05-16	38.4400	38.4400	38.3645	38.3950	+0.209%	584	+38.924%
2023-05-15	37.8700	38.3150	37.8700	38.3150	+1.055%	1,133	+39.214%
2023-05-12	37.6700	37.9150	37.6000	37.9150	+0.464%	2,805	+40.683%
2023-05-11	37.9700	37.9700	37.7399	37.7399	-0.199%	5,275	+41.336%
2023-05-10	37.9100	37.9100	37.8153	37.8153	-0.344%	3,899	+41.054%
2023-05-09	37.5410	37.9458	37.5410	37.9458	+1.152%	1,211	+40.569%
2023-05-08	37.8200	37.8200	37.5000	37.5137	+0.050%	1,827	+42.188%
2023-05-05	37.8650	37.9100	37.4950	37.4950	-1.588%	1,692	+42.259%
2023-05-04	38.1200	38.1400	37.9000	38.1000	-0.444%	2,311	+40.000%
2023-05-03	38.5400	38.6800	38.1101	38.2700	-0.958%	27,980	+39.378%
2023-05-02	38.7800	38.7800	38.5650	38.6400	-0.745%	4,632	+38.043%
2023-05-01	39.1300	39.1300	38.7700	38.9300	-0.638%	7,357	+37.015%
2023-04-28	38.7200	39.2650	38.7200	39.1800	+0.410%	36,461	+36.141%
2023-04-27	38.9300	39.0200	38.7600	39.0200	+0.154%	1,039	+36.699%
2023-04-26	37.8100	38.9600	37.8100	38.9600	+1.458%	2,013	+36.910%
2023-04-25	38.2800	38.4400	37.9800	38.4000	-0.260%	880	+38.906%
2023-04-24	37.9200	38.5199	37.9200	38.5000	+1.048%	1,379	+38.545%
2023-04-21	38.0900	38.2300	37.9400	38.1006	-0.051%	2,809	+39.998%
2023-04-20	38.3000	38.3000	37.8500	38.1200	-0.183%	6,031	+39.927%
2023-04-19	38.1900	38.2000	37.9500	38.1900	-0.339%	4,706	+39.670%
2023-04-18	38.7000	38.7000	38.1850	38.3200	-0.905%	2,715	+39.196%
2023-04-17	37.9900	38.6700	37.9900	38.6700	+1.124%	758	+37.936%
2023-04-14	38.0000	38.2600	38.0000	38.2400	+0.236%	3,514	+39.487%
2023-04-13	38.4400	38.5500	38.1026	38.1500	-0.833%	1,996	+39.817%
2023-04-12	38.4500	38.5000	38.4500	38.4703	+0.314%	1,470	+38.652%
2023-04-11	38.2500	38.3500	38.2500	38.3500	-0.390%	1,026	+39.087%
2023-04-10	38.3789	38.5450	38.3789	38.5000	+0.496%	2,679	+38.545%
2023-04-06	38.1200	38.3500	37.9401	38.3100	+1.175%	2,795	+39.233%
2023-04-05	37.8900	37.8900	37.7600	37.8652	-0.407%	892	+40.868%
2023-04-04	38.2301	38.2301	38.0128	38.0200	-1.170%	1,081	+40.295%
2023-04-03	38.3416	38.4818	38.3416	38.4700	-0.208%	2,375	+38.653%
2023-03-31	38.5400	38.6299	38.5384	38.5500	+0.377%	1,639	+38.366%
2023-03-30	38.2131	38.4051	38.2131	38.4051	+0.814%	821	+38.888%
2023-03-29	38.2600	38.2600	38.0950	38.0950	-0.340%	1,197	+40.018%
2023-03-28	38.1500	38.2250	38.1017	38.2250	-0.183%	3,173	+39.542%
2023-03-27	37.7100	38.3000	37.7100	38.2951	+1.577%	1,972	+39.287%
2023-03-24	37.5000	37.7500	37.5000	37.7006	+1.210%	2,453	+41.483%
2023-03-23	37.1500	37.2500	37.1500	37.2500	-0.027%	607	+43.195%
2023-03-22	38.1000	38.1000	37.0300	37.2600	-0.734%	3,095	+43.156%
2023-03-21	37.2200	37.7482	37.2200	37.5355	-0.185%	5,302	+42.105%
2023-03-20	37.6600	37.8063	37.5800	37.6050	-0.791%	1,408	+41.843%
2023-03-17	37.9700	37.9700	37.6300	37.9050	-0.237%	1,885	+40.720%
2023-03-16	38.5800	38.5800	37.9900	37.9951	-1.542%	3,024	+40.387%
2023-03-15	39.1100	39.1120	38.5700	38.5900	-2.150%	4,977	+38.222%
2023-03-14	39.4381	39.4381	39.4381	39.4381	-0.497%	193	+35.250%
2023-03-13	39.6200	39.7099	39.3500	39.6352	-0.206%	3,857	+34.577%
2023-03-10	39.4400	39.7177	39.4400	39.7170	+0.629%	1,298	+34.300%
2023-03-09	39.7400	39.7600	39.2800	39.4688	-0.707%	2,668	+35.145%
2023-03-08	39.7000	39.7500	39.7000	39.7500	+0.303%	622	+34.189%
2023-03-07	39.7000	39.7000	39.4550	39.6300	+0.596%	1,823	+34.595%
2023-03-06	39.3400	39.5300	39.3400	39.3951	+0.017%	1,937	+35.398%
2023-03-03	40.0000	40.0000	39.3100	39.3886	+0.867%	1,410	+35.420%
2023-03-02	39.3801	39.3801	39.0500	39.0500	-1.051%	2,323	+36.594%
2023-03-01	39.6100	39.6100	39.4649	39.4649	-0.089%	1,096	+35.158%
2023-02-28	39.4200	39.5347	39.3000	39.5001	+0.394%	2,205	+35.038%
2023-02-27	39.5400	39.5650	39.2600	39.3450	-0.675%	4,461	+35.570%
2023-02-24	39.1600	39.7100	39.1600	39.6125	-0.057%	2,184	+34.654%
2023-02-23	39.6131	39.7200	39.5300	39.6350	-0.126%	1,748	+34.578%
2023-02-22	40.1400	40.1400	39.6851	39.6851	-1.183%	1,062	+34.408%
2023-02-21	39.9100	40.1600	39.8950	40.1600	+1.929%	6,311	+32.819%
2023-02-17	39.5800	39.6500	39.4000	39.4000	+0.074%	1,855	+35.381%
2023-02-16	39.2500	39.3890	39.2500	39.3710	-0.503%	1,180	+35.480%
2023-02-15	39.6600	39.6600	39.4200	39.5700	-0.177%	1,287	+34.799%
2023-02-14	40.0000	40.0000	39.4420	39.6402	+0.072%	1,364	+34.560%
2023-02-13	39.1600	39.6257	39.1600	39.6116	+1.733%	2,216	+34.658%
2023-02-10	38.8400	38.9368	38.8200	38.9368	+0.275%	751	+36.991%
2023-02-09	38.8700	38.8765	38.8083	38.8300	-0.231%	165,735	+37.368%
2023-02-08	38.7900	39.0103	38.7900	38.9200	+0.245%	1,956	+37.050%
2023-02-07	38.9150	38.9400	38.7950	38.8250	-0.129%	40,596	+37.386%
2023-02-06	39.1350	39.1350	38.7910	38.8750	-1.408%	2,140	+37.209%
2023-02-03	39.3400	39.5050	39.2900	39.4301	+0.344%	29,583	+35.277%
2023-02-02	38.7200	39.3300	38.7200	39.2950	+1.433%	7,745	+35.742%
2023-02-01	39.1300	39.1300	38.6500	38.7400	-1.085%	4,976	+37.687%
2023-01-31	39.5000	39.5000	39.1101	39.1650	-0.305%	1,511	+36.193%
2023-01-30	39.2300	39.2850	39.2300	39.2850	+0.977%	661	+35.777%
2023-01-27	38.8200	39.1200	38.6920	38.9050	+0.016%	2,587	+37.103%
2023-01-26	38.5500	38.9880	38.5500	38.8986	+0.332%	4,815	+37.126%
2023-01-25	38.6884	38.7800	38.5500	38.7699	-0.042%	1,940	+37.581%
2023-01-24	38.6000	38.7863	38.6000	38.7863	+0.374%	3,009	+37.523%
2023-01-23	38.8600	38.8800	38.5800	38.6419	-0.060%	2,137	+38.037%
2023-01-20	38.0500	38.6800	38.0500	38.6651	+1.032%	3,270	+37.954%
2023-01-19	38.1800	38.5627	38.1300	38.2700	-1.193%	6,652	+39.378%
2023-01-18	38.8500	38.8950	38.6200	38.7319	-0.615%	6,029	+37.716%
2023-01-17	38.6100	39.0890	38.6100	38.9714	+0.184%	2,723	+36.870%
2023-01-13	38.9500	38.9900	38.6900	38.9000	-0.326%	3,953	+37.121%
2023-01-12	39.0300	39.0400	38.8500	39.0273	-0.109%	4,715	+36.674%
2023-01-11	39.0400	39.2200	39.0400	39.0700	-0.548%	6,625	+36.524%
2023-01-10	39.2500	39.3500	39.2000	39.2852	-0.368%	3,282	+35.776%
2023-01-09	39.4500	39.5100	39.2600	39.4302	+0.428%	6,263	+35.277%
2023-01-06	39.5480	39.5480	39.1001	39.2620	-0.854%	25,481	+35.857%
2023-01-05	39.6600	39.6600	39.4200	39.6000	-0.239%	2,456	+34.697%
2023-01-04	39.9900	39.9900	39.5901	39.6947	-0.290%	5,422	+34.376%
2023-01-03	40.0100	40.2200	39.8001	39.8100	-1.351%	5,157	+33.986%
2022-12-30	40.5500	40.6690	40.3551	40.3551	-0.665%	2,592	+32.177%
2022-12-29	40.8490	40.8490	40.5500	40.6252	-0.317%	4,739	+31.298%
2022-12-28	40.6000	40.9100	40.6000	40.7545	-0.246%	54,695	+30.881%
2022-12-27	40.3400	40.9600	40.3400	40.8550	+1.164%	12,149	+30.559%
2022-12-23	40.4200	40.4600	40.1700	40.3850	+0.050%	1,878	+32.079%
2022-12-22	40.4500	40.4800	40.1600	40.3648	-0.604%	2,538	+32.145%
2022-12-21	39.4300	40.6100	39.4300	40.6100	+3.255%	6,208	+31.347%
2022-12-20	39.5186	39.6000	39.3300	39.3300	-1.081%	1,291	+35.622%
2022-12-19	39.6990	39.7600	39.6600	39.7600	+0.236%	1,653	+34.155%
2022-12-16	39.2446	39.7600	39.2446	39.6662	+1.904%	2,259	+34.472%
2022-12-15	38.8600	39.1325	38.7900	38.9250	-0.945%	5,701	+37.033%
2022-12-14	39.5111	39.5111	39.2300	39.2965	-0.854%	2,079	+35.737%
2022-12-13	39.6700	39.6700	39.6350	39.6350	+0.570%	557	+34.578%
2022-12-12	39.3000	39.4104	39.3000	39.4104	+0.191%	1,742	+35.345%
2022-12-09	39.3300	39.4000	39.3300	39.3351	+0.653%	763	+35.604%
2022-12-08	39.2000	39.2001	38.9000	39.0800	-0.774%	4,825	+36.489%
2022-12-07	39.6800	39.6800	39.3500	39.3847	-0.136%	1,934	+35.433%
2022-12-06	40.3600	40.3600	39.3638	39.4384	-2.198%	5,516	+35.249%
2022-12-05	40.2439	40.5800	40.2439	40.3248	+0.099%	3,830	+32.276%
2022-12-02	40.2500	40.3205	39.9654	40.2848	+0.674%	2,897	+32.407%
2022-12-01	39.5800	40.1090	39.5800	40.0150	+1.180%	6,886	+33.300%
2022-11-30	39.3800	39.5484	39.3800	39.5484	+0.837%	3,515	+34.873%
2022-11-29	39.1805	39.2201	39.1800	39.2201	-0.090%	1,258	+36.002%
2022-11-28	39.7200	39.7200	39.2553	39.2553	-1.567%	1,870	+35.880%
2022-11-25	40.0700	40.0700	39.8300	39.8801	-0.125%	517	+33.751%
2022-11-23	40.3490	40.3500	39.9300	39.9300	-0.918%	2,238	+33.584%
2022-11-22	40.3450	40.4800	40.2600	40.3000	-0.136%	1,744	+32.357%
2022-11-21	40.2100	40.4600	40.2100	40.3549	+0.636%	5,387	+32.177%
2022-11-18	39.9300	40.2600	39.9300	40.1000	-0.248%	3,049	+33.017%
2022-11-17	40.0700	40.1998	40.0331	40.1998	+0.676%	5,677	+32.687%
2022-11-16	39.6400	40.0000	39.6400	39.9300	+0.745%	6,019	+33.584%
2022-11-15	39.7100	39.7800	39.5550	39.6348	+0.544%	3,156	+34.579%
2022-11-14	39.3100	39.5200	39.3100	39.4203	-0.164%	4,782	+35.311%
2022-11-11	39.6108	39.6108	39.4850	39.4850	-0.730%	1,438	+35.089%
2022-11-10	39.6190	39.7866	39.5600	39.7753	+0.417%	3,310	+34.103%
2022-11-09	39.8300	39.8300	39.5700	39.6102	-0.552%	6,010	+34.662%
2022-11-08	40.1100	40.1100	39.7700	39.8300	-0.475%	1,730	+33.919%
2022-11-07	39.1500	40.1300	39.1500	40.0202	+1.910%	2,720	+33.283%
2022-11-04	39.4900	39.4900	39.1300	39.2700	+0.230%	2,198	+35.829%
2022-11-03	39.3900	39.4100	39.1400	39.1800	+0.128%	4,682	+36.141%
2022-11-02	39.4579	39.4579	39.1300	39.1300	-1.137%	2,215	+36.315%
2022-11-01	39.5500	39.6200	39.5500	39.5802	-0.037%	4,369	+34.764%
2022-10-31	39.8000	39.8300	39.5910	39.5948	-0.466%	3,241	+34.715%
2022-10-28	39.7500	39.8500	39.7500	39.7800	+0.252%	10,378	+34.087%
2022-10-27	40.0400	40.3000	39.6700	39.6800	-1.672%	25,473	+34.425%
2022-10-26	40.2800	40.4300	40.1100	40.3546	+0.036%	3,619	+32.178%
2022-10-25	40.5000	40.5000	40.1500	40.3400	-0.025%	3,795	+32.226%
2022-10-24	40.2200	40.3690	40.1000	40.3500	+0.537%	30,869	+32.193%
2022-10-21	39.8000	40.2300	39.5500	40.1344	+1.171%	14,075	+32.903%
2022-10-20	39.5950	39.7500	39.5350	39.6699	-0.126%	2,490	+34.460%
2022-10-19	39.1100	39.7200	39.1100	39.7200	+0.966%	5,399	+34.290%
2022-10-18	38.7600	39.3400	38.4400	39.3400	+0.794%	5,048	+35.587%
2022-10-17	38.0900	39.0300	38.0900	39.0300	+2.013%	11,841	+36.664%
2022-10-14	38.0800	38.3200	37.9000	38.2600	+0.262%	1,929	+39.415%
2022-10-13	38.1400	38.1600	38.1400	38.1600	+0.012%	1,267	+39.780%
2022-10-12	37.9000	38.2000	37.9000	38.1553	+0.290%	8,212	+39.797%
2022-10-11	37.9700	38.0449	37.9200	38.0449	+0.488%	7,735	+40.203%
2022-10-10	37.6820	37.8600	37.6600	37.8600	+0.804%	2,031	+40.887%
2022-10-07	37.6280	37.6500	37.5498	37.5581	-0.218%	1,999	+42.020%
2022-10-06	37.3600	37.7090	37.3600	37.6400	+0.440%	2,632	+41.711%
2022-10-05	36.9900	37.4824	36.9900	37.4752	+1.139%	6,053	+42.334%
2022-10-04	37.7000	37.8100	37.0201	37.0530	-1.716%	6,199	+43.956%
2022-10-03	37.2000	37.7424	37.2000	37.7000	+0.964%	4,664	+41.485%
2022-09-30	37.4490	37.4760	37.1700	37.3400	-0.187%	6,054	+42.849%
2022-09-29	37.1100	37.4400	37.0400	37.4100	+0.823%	3,968	+42.582%
2022-09-28	37.9300	37.9300	37.0000	37.1048	-0.324%	4,919	+43.755%
2022-09-27	37.9000	37.9000	37.1200	37.2255	-0.732%	8,725	+43.289%
2022-09-26	38.4000	38.6600	37.5000	37.5000	-2.344%	11,149	+42.240%
2022-09-23	38.9200	38.9200	38.3800	38.4000	-1.437%	10,099	+38.906%
2022-09-22	39.1100	39.1500	38.9500	38.9600	-0.916%	2,406	+36.910%
2022-09-21	39.6600	39.6600	39.3200	39.3200	-1.067%	2,950	+35.656%
2022-09-20	39.7200	39.8700	39.6387	39.7440	+0.350%	5,163	+34.209%
2022-09-19	39.6800	39.6999	39.5100	39.6053	-0.024%	2,082	+34.679%
2022-09-16	39.6900	39.6900	39.4650	39.6150	-0.315%	3,206	+34.646%
2022-09-15	39.4100	39.7400	39.4100	39.7400	+1.701%	2,505	+34.222%
2022-09-14	39.2400	39.2400	39.0753	39.0753	-0.435%	1,402	+36.506%
2022-09-13	38.8800	39.3100	38.8800	39.2460	+0.760%	2,592	+35.912%
2022-09-12	39.5000	39.5000	38.8400	38.9500	-0.333%	3,026	+36.945%
2022-09-09	38.6600	39.0800	38.6600	39.0800	+1.113%	3,889	+36.489%
2022-09-08	38.3800	38.6500	38.3800	38.6500	+0.547%	535	+38.008%
2022-09-07	38.8000	38.8000	38.3600	38.4397	-0.467%	4,234	+38.763%
2022-09-06	38.6200	38.6200	38.3500	38.6200	+0.468%	8,745	+38.115%
2022-09-02	38.2400	38.4400	38.2018	38.4400	+0.497%	4,471	+38.762%
2022-09-01	38.1600	38.4300	38.0950	38.2500	+0.315%	16,057	+39.451%
2022-08-31	38.8800	38.8800	38.1063	38.1300	-1.525%	5,384	+39.890%
2022-08-30	38.4000	38.8000	38.3787	38.7203	+0.703%	8,797	+37.757%
2022-08-29	38.0710	38.4600	38.0710	38.4500	+0.752%	43,306	+38.726%
2022-08-26	38.2400	38.2400	38.0800	38.1630	-0.500%	3,078	+39.769%
2022-08-25	38.0810	38.3548	38.0810	38.3548	+0.510%	5,731	+39.070%
2022-08-24	38.4720	38.5500	38.1401	38.1600	-1.560%	11,001	+39.780%
2022-08-23	39.1201	39.1850	38.6800	38.7647	-0.319%	3,447	+37.599%
2022-08-22	38.7290	38.9700	38.7290	38.8887	+0.076%	1,857	+37.161%
2022-08-19	38.8700	38.9600	38.7000	38.8590	+0.437%	3,239	+37.265%
2022-08-18	39.3500	39.3600	38.6900	38.6900	-2.360%	6,454	+37.865%
2022-08-17	39.3900	39.6580	39.1210	39.6250	+0.878%	3,137	+34.612%
2022-08-16	39.7000	39.9800	39.2600	39.2800	-0.883%	4,465	+35.794%
2022-08-15	39.6600	39.7550	39.4600	39.6300	+0.025%	5,117	+34.595%
2022-08-12	39.8210	39.8400	39.6200	39.6200	-0.745%	2,724	+34.629%
2022-08-11	39.5700	40.0000	39.5700	39.9173	+0.397%	10,773	+33.626%
2022-08-10	39.4200	39.8100	39.4200	39.7596	+0.811%	1,790	+34.156%
2022-08-09	39.9000	39.9000	39.3000	39.4398	-0.768%	2,957	+35.244%
2022-08-08	39.4300	39.8300	39.4200	39.7451	+0.851%	11,650	+34.205%
2022-08-05	39.1300	39.4900	39.1300	39.4099	+0.715%	3,764	+35.347%
2022-08-04	38.8200	39.2499	38.7900	39.1300	+0.359%	3,663	+36.315%
2022-08-03	38.7900	39.2799	38.7900	38.9900	+0.958%	3,696	+36.804%
2022-08-02	38.9400	38.9400	38.6200	38.6200	-0.782%	9,889	+38.115%
2022-08-01	38.7200	38.9900	38.4700	38.9242	-0.118%	7,618	+37.036%
2022-07-29	37.5200	38.9700	37.5200	38.9700	+0.698%	6,568	+36.875%
2022-07-28	38.9900	38.9900	38.6900	38.7000	-0.769%	3,739	+37.829%
2022-07-27	38.9000	39.0000	38.3801	39.0000	+1.828%	4,443	+36.769%
2022-07-26	38.5350	38.5350	38.0600	38.3000	-0.799%	4,053	+39.269%
2022-07-25	38.7300	38.7686	38.5300	38.6083	-0.699%	3,575	+38.157%
2022-07-22	38.5155	38.8800	38.5001	38.8800	+1.356%	7,489	+37.191%
2022-07-21	38.3000	38.4700	38.2610	38.3600	-0.415%	2,021	+39.051%
2022-07-20	38.5500	38.6099	38.2700	38.5200	+0.742%	4,818	+38.474%
2022-07-19	38.1061	38.3100	38.0790	38.2361	-0.943%	2,126	+39.502%
2022-07-18	37.5800	38.6000	37.5800	38.6000	+2.550%	5,709	+38.187%
2022-07-15	37.8500	37.8500	37.5800	37.6400	-0.454%	4,809	+41.711%
2022-07-14	38.0600	38.0899	37.7900	37.8118	-0.444%	1,895	+41.067%
2022-07-13	38.2000	38.3356	37.9000	37.9803	-0.209%	8,762	+40.441%
2022-07-12	37.7300	38.2000	37.7200	38.0600	+0.875%	4,887	+40.147%
2022-07-11	37.5000	38.6900	37.5000	37.7300	-0.436%	14,916	+41.373%
2022-07-08	37.7500	38.5900	37.4900	37.8951	-0.433%	116,233	+40.757%
2022-07-07	37.7500	38.4200	37.7500	38.0600	+1.039%	12,259	+40.147%
2022-07-06	37.3900	37.7900	37.3900	37.6686	+1.712%	5,700	+41.603%
2022-07-05	36.4600	37.3500	36.4600	37.0345	+0.077%	7,321	+44.028%
2022-07-01	35.9700	37.3799	35.5300	37.0059	+1.701%	8,305	+44.139%
2022-06-30	36.5000	36.5150	36.2100	36.3870	-1.146%	3,761	+46.591%
2022-06-29	36.2300	36.9445	36.2300	36.8090	+0.668%	2,565	+44.910%
2022-06-28	36.9031	37.7699	36.5000	36.5649	-0.639%	2,541	+45.878%
2022-06-27	37.4600	37.4600	36.7600	36.8000	-0.819%	2,414	+44.946%
2022-06-24	36.8264	37.4600	36.8264	37.1039	+1.101%	3,594	+43.758%
2022-06-23	37.5200	37.5200	36.6200	36.7000	-2.566%	8,349	+45.341%
2022-06-22	38.1300	38.3200	37.5100	37.6666	-1.127%	2,505	+41.611%
2022-06-21	38.0000	38.3199	37.8200	38.0961	+0.783%	5,880	+40.014%
2022-06-17	38.0000	38.0000	37.5010	37.8000	+0.883%	27,799	+41.111%
2022-06-16	37.1600	37.5250	37.1500	37.4692	+0.464%	9,905	+42.357%
2022-06-15	36.9100	37.5000	36.9100	37.2962	+1.308%	12,862	+43.017%
2022-06-14	36.9300	37.1000	36.6300	36.8145	-0.232%	4,339	+44.889%
2022-06-13	37.2800	37.2800	35.9500	36.9000	-0.822%	19,149	+44.553%
2022-06-10	37.3000	37.6399	37.1300	37.2060	-0.297%	3,378	+43.364%
2022-06-09	36.8600	37.4400	36.8600	37.3170	-0.431%	2,748	+42.938%
2022-06-08	37.1000	38.0000	37.1000	37.4784	+0.727%	5,787	+42.322%
2022-06-07	36.9400	37.3300	36.8900	37.2080	+0.495%	22,707	+43.356%
2022-06-06	37.3200	37.3250	36.9500	37.0247	-1.192%	42,805	+44.066%
2022-06-03	37.7500	37.7500	37.4100	37.4715	-0.463%	1,534	+42.348%
2022-06-02	37.5800	38.3300	36.6990	37.6459	+0.176%	5,204	+41.689%
2022-06-01	37.1100	37.7100	37.1100	37.5799	+2.281%	4,285	+41.938%
2022-05-31	37.8300	37.8300	36.5101	36.7417	-1.232%	5,069	+45.176%
2022-05-27	37.7000	37.7000	37.2000	37.2000	-0.738%	1,213	+43.387%
2022-05-26	37.0200	37.6800	36.9951	37.4764	+1.835%	3,042	+42.330%
2022-05-25	37.5000	37.5000	36.6801	36.8010	-2.078%	3,824	+44.942%
2022-05-24	36.9500	37.6900	36.9439	37.5819	-0.416%	1,873	+41.930%
2022-05-23	37.8300	37.8700	36.8600	37.7390	+1.725%	6,536	+41.339%
2022-05-20	36.9000	37.0991	36.5400	37.0991	+0.530%	1,509	+43.777%
2022-05-19	37.4900	37.4900	36.5400	36.9034	-0.327%	4,483	+44.540%
2022-05-18	37.4900	37.4900	36.3900	37.0246	-0.738%	6,013	+44.066%
2022-05-17	36.8600	37.3141	36.6600	37.3000	+1.538%	8,158	+43.003%
2022-05-16	36.1500	36.8170	36.1300	36.7350	+2.755%	4,938	+45.202%
2022-05-13	35.5700	36.0250	35.4901	35.7500	+0.573%	5,026	+49.203%
2022-05-12	36.3100	36.3100	35.5000	35.5462	-2.263%	4,200	+50.058%
2022-05-11	36.3700	36.6000	36.0870	36.3694	-0.524%	3,985	+46.662%
2022-05-10	36.8800	36.9000	36.1111	36.5609	+0.359%	9,945	+45.894%
2022-05-09	37.0500	37.1500	35.6123	36.4300	-1.938%	42,388	+46.418%
2022-05-06	37.7954	37.7954	36.8600	37.1500	-0.341%	12,823	+43.580%
2022-05-05	37.3940	37.6118	37.2000	37.2770	-0.648%	19,862	+43.091%
2022-05-04	37.3236	37.5200	37.3100	37.5200	+0.619%	2,896	+42.164%
2022-05-03	37.1820	37.4650	36.9764	37.2893	-1.229%	3,181	+43.044%
2022-05-02	37.3300	37.9600	36.8520	37.7534	+2.452%	16,699	+41.285%
2022-04-29	38.1900	38.1900	36.6000	36.8500	-3.509%	31,276	+44.749%
2022-04-28	38.0200	38.3262	37.8200	38.1901	+0.316%	5,439	+39.670%
2022-04-27	38.3200	38.3610	37.9900	38.0697	-0.861%	19,209	+40.111%
2022-04-26	38.8300	38.8300	38.3300	38.4003	-0.877%	11,157	+38.905%
2022-04-25	39.7300	39.7300	38.5600	38.7400	-2.737%	63,593	+37.687%
2022-04-22	39.7000	40.1799	39.7000	39.8300	+0.277%	14,396	+33.919%
2022-04-21	39.9000	39.9000	39.6600	39.7200	-0.657%	28,421	+34.290%
2022-04-20	39.8600	40.0500	39.7600	39.9828	+0.370%	5,507	+33.407%
2022-04-19	40.3000	40.3000	39.7300	39.8355	-0.511%	8,487	+33.901%
2022-04-18	39.4600	40.0400	39.4600	40.0400	+1.793%	13,932	+33.217%
2022-04-14	39.1400	39.4001	39.1100	39.3347	-0.090%	12,271	+35.605%
2022-04-13	39.6000	39.6000	39.2800	39.3700	-0.430%	9,864	+35.484%
2022-04-12	38.8250	39.5800	38.8250	39.5400	+1.947%	22,204	+34.901%
2022-04-11	38.6400	38.7850	38.3100	38.7850	+0.399%	18,655	+37.527%
2022-04-08	38.5300	38.7450	38.3310	38.6309	+0.280%	14,091	+38.076%
2022-04-07	38.8000	38.8490	38.5100	38.5230	-0.031%	6,194	+38.463%
2022-04-06	38.4700	38.6200	38.1569	38.5351	+0.509%	12,543	+38.419%
2022-04-05	38.8930	38.9700	38.2000	38.3400	-1.313%	32,932	+39.124%
2022-04-04	39.3800	39.4155	38.6600	38.8500	-1.696%	10,273	+37.297%
2022-04-01	39.7300	40.0900	39.5201	39.5201	-0.703%	7,806	+34.969%
2022-03-31	40.8600	41.0000	39.8000	39.8000	-1.631%	8,069	+34.020%
2022-03-30	41.0000	41.0000	40.4601	40.4601	-0.503%	2,986	+31.834%
2022-03-29	40.5300	40.8200	40.0700	40.6646	+0.459%	35,319	+31.171%
2022-03-28	40.8000	40.8000	40.3000	40.4787	-0.617%	10,274	+31.773%
2022-03-25	40.2000	40.7600	40.1810	40.7300	+1.369%	17,196	+30.960%
2022-03-24	39.8000	40.1800	39.6200	40.1800	+0.300%	13,687	+32.753%
2022-03-23	39.8800	40.2700	39.8000	40.0600	+1.034%	21,440	+33.150%
2022-03-22	39.7500	39.7500	39.4400	39.6500	-0.201%	7,180	+34.527%
2022-03-21	39.6000	39.9400	39.5600	39.7300	+1.119%	18,567	+34.256%
2022-03-18	39.2046	39.3400	39.0920	39.2904	+0.290%	5,337	+35.758%
2022-03-17	39.5000	39.6300	39.1200	39.1768	-0.693%	9,671	+36.152%
2022-03-16	40.0600	40.1800	39.4500	39.4500	-1.326%	7,932	+35.209%
2022-03-15	39.8200	39.9999	39.4945	39.9800	+1.164%	12,150	+33.417%
2022-03-14	39.1400	39.6800	38.8800	39.5200	+1.725%	17,895	+34.970%
2022-03-11	38.1400	38.9100	38.1400	38.8500	+0.962%	9,719	+37.297%
2022-03-10	39.5000	39.5000	38.3034	38.4800	-0.207%	12,963	+38.617%
2022-03-09	39.4800	39.4800	38.3600	38.5600	-1.230%	30,124	+38.330%
2022-03-08	38.8000	39.1190	38.6000	39.0400	+1.534%	25,465	+36.629%
2022-03-07	38.0500	38.5450	37.8200	38.4500	+1.827%	35,467	+38.726%
2022-03-04	39.8600	39.8600	37.6910	37.7600	-3.600%	26,912	+41.261%
2022-03-03	39.8600	39.8600	39.0500	39.1700	-1.236%	24,443	+36.176%
2022-03-02	40.1600	40.1600	39.4190	39.6600	-0.402%	21,321	+34.493%
2022-03-01	39.4300	39.8590	39.4300	39.8200	+1.115%	16,662	+33.953%
2022-02-28	39.3100	39.5290	39.2200	39.3808	-0.302%	13,141	+35.447%
2022-02-25	39.6500	40.0700	39.4500	39.5000	-0.729%	13,490	+35.038%
2022-02-24	41.0200	41.0200	39.7900	39.7900	-2.295%	86,641	+34.054%
2022-02-23	41.8100	41.8100	40.6100	40.7248	-2.057%	26,693	+30.977%
2022-02-22	41.0300	41.6200	40.9500	41.5800	+1.328%	72,890	+28.283%
2022-02-18	41.1100	41.1500	40.6500	41.0349	-0.016%	6,515	+29.987%
2022-02-17	40.5600	41.0499	40.5600	41.0414	+0.740%	8,978	+29.966%
2022-02-16	40.8300	40.8300	40.5510	40.7398	+0.419%	5,007	+30.928%
2022-02-15	40.1100	40.5700	40.1100	40.5700	+1.349%	7,908	+31.476%
2022-02-14	40.1100	40.3700	39.8010	40.0300	-0.150%	9,038	+33.250%
2022-02-11	40.4700	40.4700	40.0200	40.0900	-0.767%	6,952	+33.051%
2022-02-10	41.1200	41.2182	40.3100	40.3998	-1.089%	12,547	+32.030%
2022-02-09	40.5100	40.8900	40.3700	40.8448	+1.264%	13,301	+30.592%
2022-02-08	40.0600	40.4690	39.8100	40.3350	+0.649%	7,624	+32.242%
2022-02-07	40.1100	40.4100	40.0143	40.0748	-0.162%	10,761	+33.101%
2022-02-04	39.7850	40.1877	39.7000	40.1399	+1.466%	6,446	+32.885%
2022-02-03	39.9400	40.1800	39.5600	39.5600	-0.729%	7,967	+34.833%
2022-02-02	39.4600	39.9400	39.3900	39.8507	+1.093%	14,765	+33.850%
2022-02-01	38.6500	39.6600	38.6500	39.4200	+1.337%	25,125	+35.312%
2022-01-31	38.9400	38.9455	38.8000	38.9000	+0.829%	22,219	+37.121%
2022-01-28	38.5200	38.6000	38.4400	38.5800	+0.784%	3,985	+38.258%
2022-01-27	38.4000	38.5280	38.2150	38.2800	-0.473%	8,655	+39.342%
2022-01-26	38.4300	38.5600	38.3800	38.4620	+0.345%	6,406	+38.682%
2022-01-25	38.0700	38.4100	38.0300	38.3298	+0.776%	7,282	+39.161%
2022-01-24	38.3100	38.3100	37.7100	38.0348	-0.977%	11,492	+40.240%
2022-01-21	38.9300	38.9300	38.2000	38.4100	+0.183%	14,033	+38.870%
2022-01-20	38.0700	38.4700	37.8100	38.3400	+0.775%	49,176	+39.124%
2022-01-19	37.2000	38.1399	37.2000	38.0450	+1.508%	12,725	+40.202%
2022-01-18	37.5800	37.5800	37.3800	37.4797	+0.053%	2,028	+42.317%
2022-01-14	37.0500	37.4600	37.0500	37.4600	+1.890%	2,826	+42.392%
2022-01-13	36.8500	36.8660	36.5900	36.7650	-0.176%	6,025	+45.084%
2022-01-12	36.8500	36.8500	36.6900	36.8300	+0.190%	9,604	+44.828%
2022-01-11	36.6500	36.8000	36.5850	36.7600	+0.768%	3,523	+45.103%
2022-01-10	36.6800	36.9864	36.3700	36.4800	-1.665%	16,144	+46.217%
2022-01-07	37.2700	37.3350	36.9300	37.0976	-1.241%	8,007	+43.783%
2022-01-06	37.3800	37.5799	37.1401	37.5639	+0.559%	6,146	+41.998%
2022-01-05	37.1900	37.4800	37.0300	37.3550	+0.423%	7,516	+42.792%
2022-01-04	37.4400	37.4400	37.0050	37.1976	-0.753%	6,588	+43.396%
2022-01-03	37.7500	37.8000	37.3800	37.4800	-0.518%	5,830	+42.316%
2021-12-31	37.9650	37.9650	37.6100	37.6750	-0.844%	1,442	+41.579%
2021-12-30	38.1290	38.1500	37.9200	37.9955	-0.629%	11,611	+40.385%
2021-12-29	38.3150	38.3800	38.2000	38.2360	+0.976%	2,945	+39.502%
2021-12-28	37.7700	37.8664	37.7610	37.8664	-0.456%	742	+40.864%
2021-12-27	38.2700	38.2799	37.8600	38.0398	+0.026%	6,615	+40.222%
2021-12-23	37.6690	38.0390	37.6000	38.0300	+1.135%	5,234	+40.258%
2021-12-22	37.0000	37.6200	37.0000	37.6031	+0.862%	2,096	+41.850%
2021-12-21	36.8400	37.3650	36.8400	37.2819	+1.386%	9,473	+43.072%
2021-12-20	36.6700	36.8050	36.6700	36.7723	-0.521%	13,690	+45.055%

.dark-mode .bxH4df{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bxH4df{ color: #333333; background-color: white; border: 2px solid #333333; }COWiPath Series B Bloomberg Livestock Subindex Total ReturnSM ETNstock NYSE

COW
iPath Series B Bloomberg Livestock Subindex Total ReturnSM ETN
stock NYSE