iPath B Bloomberg Lvstck ... (COWB)
AMEX: COWB
· Real-Time Price · USD
47.92
0.30 (0.63%)
At close: Nov 15, 2018, 8:05 PM
COWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2018 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 0.63% | 500 |
| Nov 14, 2018 | 47.60 | 47.66 | 47.60 | 47.62 | 47.62 | 2.01% | 900 |
| Nov 13, 2018 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.00% | 100 |
| Nov 12, 2018 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.00% | 200 |
| Nov 9, 2018 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -1.73% | 1,800 |
| Nov 8, 2018 | 47.08 | 47.50 | 47.08 | 47.50 | 47.50 | 0.25% | 300 |
| Nov 7, 2018 | 46.99 | 47.42 | 46.92 | 47.38 | 47.38 | 0.94% | 1,600 |
| Nov 6, 2018 | 47.03 | 47.03 | 46.76 | 46.94 | 46.94 | -1.18% | 1,900 |
| Nov 5, 2018 | 48.00 | 48.00 | 47.50 | 47.50 | 47.50 | -1.55% | 400 |
| Nov 2, 2018 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.02% | 100 |
| Nov 1, 2018 | 48.26 | 48.30 | 48.18 | 48.26 | 48.26 | -0.14% | 1,500 |
| Oct 31, 2018 | 48.79 | 48.82 | 48.33 | 48.33 | 48.33 | 0.06% | 700 |
| Oct 30, 2018 | 48.50 | 48.50 | 48.30 | 48.30 | 48.30 | -0.86% | 1,100 |
| Oct 29, 2018 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.25% | 100 |
| Oct 26, 2018 | 48.13 | 48.60 | 48.13 | 48.60 | 48.60 | 0.00% | 1,100 |
| Oct 25, 2018 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.00% | 100 |
| Oct 24, 2018 | 48.53 | 48.60 | 48.53 | 48.60 | 48.60 | 2.32% | 600 |
| Oct 23, 2018 | 47.65 | 47.65 | 47.50 | 47.50 | 47.50 | 0.27% | 800 |
| Oct 22, 2018 | 46.94 | 47.37 | 46.94 | 47.37 | 47.37 | 1.22% | 1,000 |
| Oct 19, 2018 | 47.25 | 47.25 | 46.48 | 46.80 | 46.80 | 0.13% | 3,300 |