iPath Bloomberg Commodity Index Total Return ETN (DJP)
NYSEARCA: DJP · Real-Time Price · USD
48.61
+0.44 (0.91%)
At close: Aug 14, 2026, 4:00 PM EDT
48.66
+0.05 (0.10%)
After-hours: Aug 14, 2026, 8:00 PM EDT
DJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 48.30 | 48.70 | 48.30 | 48.61 | 48.61 | 0.91% | 11,520 |
| Aug 13, 2026 | 48.45 | 48.52 | 48.17 | 48.17 | 48.17 | -1.41% | 20,904 |
| Aug 12, 2026 | 48.61 | 48.87 | 48.61 | 48.86 | 48.86 | 0.78% | 27,367 |
| Aug 11, 2026 | 48.31 | 48.50 | 48.25 | 48.48 | 48.48 | -0.02% | 29,906 |
| Aug 10, 2026 | 47.89 | 48.49 | 47.89 | 48.49 | 48.49 | 3.13% | 18,438 |
| Aug 7, 2026 | 46.95 | 47.29 | 46.95 | 47.02 | 47.02 | 0.58% | 22,519 |
| Aug 6, 2026 | 46.50 | 46.81 | 46.44 | 46.75 | 46.75 | 0.84% | 22,132 |
| Aug 5, 2026 | 46.27 | 46.45 | 46.21 | 46.36 | 46.36 | 1.00% | 49,159 |
| Aug 4, 2026 | 46.03 | 46.08 | 45.85 | 45.90 | 45.90 | -1.65% | 34,000 |
| Aug 3, 2026 | 46.42 | 46.76 | 46.29 | 46.67 | 46.67 | -1.50% | 102,767 |
| Jul 31, 2026 | 47.45 | 47.46 | 47.13 | 47.38 | 47.38 | 0.02% | 62,894 |
| Jul 30, 2026 | 47.32 | 47.46 | 47.25 | 47.37 | 47.37 | -0.06% | 19,626 |
| Jul 29, 2026 | 47.26 | 47.59 | 47.21 | 47.40 | 47.40 | 1.83% | 25,175 |
| Jul 28, 2026 | 46.71 | 46.88 | 46.46 | 46.55 | 46.55 | -1.02% | 61,137 |
| Jul 27, 2026 | 47.34 | 47.57 | 47.02 | 47.03 | 47.03 | -3.01% | 26,052 |
| Jul 24, 2026 | 48.53 | 48.65 | 48.30 | 48.49 | 48.49 | -0.64% | 28,618 |
| Jul 23, 2026 | 48.80 | 49.11 | 48.78 | 48.80 | 48.80 | 0.70% | 39,356 |
| Jul 22, 2026 | 48.54 | 48.55 | 48.37 | 48.46 | 48.46 | 1.17% | 37,284 |
| Jul 21, 2026 | 47.62 | 47.90 | 47.62 | 47.90 | 47.90 | 1.46% | 34,695 |
| Jul 20, 2026 | 47.11 | 47.25 | 47.02 | 47.21 | 47.21 | 0.32% | 39,109 |
| Jul 17, 2026 | 46.72 | 47.10 | 46.71 | 47.06 | 47.06 | 1.66% | 30,540 |
| Jul 16, 2026 | 46.75 | 46.76 | 46.23 | 46.29 | 46.29 | -1.20% | 18,906 |
| Jul 15, 2026 | 46.72 | 46.88 | 46.47 | 46.85 | 46.85 | 0.56% | 22,624 |
| Jul 14, 2026 | 46.57 | 46.59 | 46.33 | 46.59 | 46.59 | 1.17% | 31,802 |
| Jul 13, 2026 | 45.40 | 46.05 | 45.34 | 46.05 | 46.05 | 2.11% | 26,818 |
| Jul 10, 2026 | 44.99 | 45.23 | 44.99 | 45.10 | 45.10 | -0.35% | 24,368 |
| Jul 9, 2026 | 45.46 | 45.51 | 45.18 | 45.26 | 45.26 | -0.64% | 372,007 |
| Jul 8, 2026 | 45.43 | 45.78 | 45.26 | 45.55 | 45.55 | 1.27% | 63,325 |
| Jul 7, 2026 | 44.37 | 45.06 | 44.37 | 44.98 | 44.98 | 0.65% | 39,010 |
| Jul 6, 2026 | 44.34 | 44.69 | 44.25 | 44.69 | 44.69 | 2.52% | 68,893 |
| Jul 2, 2026 | 43.60 | 43.74 | 43.45 | 43.59 | 43.59 | 0.16% | 33,469 |
| Jul 1, 2026 | 43.67 | 43.87 | 43.48 | 43.52 | 43.52 | -0.43% | 70,380 |
| Jun 30, 2026 | 43.71 | 43.87 | 43.57 | 43.71 | 43.71 | 0.95% | 54,024 |
| Jun 29, 2026 | 43.40 | 43.46 | 43.28 | 43.30 | 43.30 | -0.80% | 49,770 |
| Jun 26, 2026 | 43.64 | 43.74 | 43.51 | 43.65 | 43.65 | -0.75% | 57,348 |
| Jun 25, 2026 | 43.34 | 44.04 | 43.32 | 43.98 | 43.98 | 1.90% | 91,668 |
| Jun 24, 2026 | 43.34 | 43.41 | 43.03 | 43.16 | 43.16 | -2.06% | 93,720 |
| Jun 23, 2026 | 44.01 | 44.23 | 44.00 | 44.07 | 44.07 | -1.45% | 44,970 |
| Jun 22, 2026 | 44.88 | 44.91 | 44.62 | 44.72 | 44.72 | -0.64% | 28,701 |
| Jun 18, 2026 | 44.90 | 45.09 | 44.55 | 45.01 | 45.01 | -0.40% | 46,273 |
| Jun 17, 2026 | 45.52 | 46.02 | 45.11 | 45.19 | 45.19 | -0.68% | 246,426 |
| Jun 16, 2026 | 45.34 | 45.58 | 45.23 | 45.50 | 45.50 | -0.44% | 55,152 |
| Jun 15, 2026 | 45.57 | 45.75 | 45.56 | 45.70 | 45.70 | -0.63% | 22,472 |
| Jun 12, 2026 | 46.12 | 46.38 | 45.98 | 45.99 | 45.99 | -0.58% | 41,628 |
| Jun 11, 2026 | 46.50 | 46.75 | 46.13 | 46.26 | 46.26 | -0.81% | 139,370 |
| Jun 10, 2026 | 46.66 | 46.99 | 46.60 | 46.64 | 46.64 | -0.02% | 184,270 |
| Jun 9, 2026 | 47.05 | 47.05 | 46.34 | 46.65 | 46.65 | -1.29% | 354,262 |
| Jun 8, 2026 | 47.25 | 47.49 | 47.24 | 47.26 | 47.26 | 0.23% | 350,647 |
| Jun 5, 2026 | 47.92 | 47.92 | 47.14 | 47.15 | 47.15 | -2.86% | 67,964 |
| Jun 4, 2026 | 48.62 | 48.69 | 48.29 | 48.54 | 48.54 | -1.20% | 33,536 |