iPath Bloomberg Commodity Index Total Return ETN (DJP)
NYSEARCA: DJP · Real-Time Price · USD
35.03
0.00 (0.00%)
Sep 17, 2025, 4:00 PM EDT - Market open
DJP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 17, 2025 | 35.37 | 35.42 | 34.99 | 35.03 | 35.03 | -1.60% | 16,316 |
Sep 16, 2025 | 35.50 | 35.60 | 35.50 | 35.60 | 35.60 | 0.79% | 22,419 |
Sep 15, 2025 | 35.13 | 35.34 | 35.13 | 35.32 | 35.32 | 1.26% | 39,084 |
Sep 12, 2025 | 34.93 | 35.04 | 34.86 | 34.88 | 34.88 | 0.64% | 52,425 |
Sep 11, 2025 | 34.52 | 34.73 | 34.52 | 34.66 | 34.66 | -0.26% | 20,689 |
Sep 10, 2025 | 34.65 | 34.79 | 34.65 | 34.75 | 34.75 | 0.32% | 49,989 |
Sep 9, 2025 | 34.80 | 34.87 | 34.59 | 34.64 | 34.64 | -0.16% | 63,113 |
Sep 8, 2025 | 34.61 | 34.71 | 34.57 | 34.69 | 34.69 | 0.85% | 47,792 |
Sep 5, 2025 | 34.57 | 34.57 | 34.37 | 34.40 | 34.40 | -0.41% | 20,297 |
Sep 4, 2025 | 34.56 | 34.68 | 34.43 | 34.54 | 34.54 | -0.49% | 19,489 |
Sep 3, 2025 | 34.93 | 34.93 | 34.67 | 34.71 | 34.71 | -0.43% | 51,475 |
Sep 2, 2025 | 34.53 | 34.91 | 34.48 | 34.86 | 34.86 | 0.96% | 194,815 |
Aug 29, 2025 | 34.21 | 34.53 | 34.21 | 34.53 | 34.53 | 1.02% | 45,537 |
Aug 28, 2025 | 34.06 | 34.23 | 33.99 | 34.18 | 34.18 | 0.65% | 15,784 |
Aug 27, 2025 | 33.83 | 34.02 | 33.83 | 33.96 | 33.96 | 0.06% | 46,949 |
Aug 26, 2025 | 33.88 | 33.96 | 33.85 | 33.94 | 33.94 | -0.29% | 43,285 |
Aug 25, 2025 | 33.84 | 34.21 | 33.84 | 34.04 | 34.04 | 0.03% | 31,535 |
Aug 22, 2025 | 33.77 | 34.07 | 33.77 | 34.03 | 34.03 | 0.53% | 24,565 |
Aug 21, 2025 | 33.58 | 33.85 | 33.58 | 33.85 | 33.85 | 1.01% | 60,470 |
Aug 20, 2025 | 33.34 | 33.52 | 33.34 | 33.51 | 33.51 | 0.84% | 18,086 |
Aug 19, 2025 | 33.32 | 33.32 | 33.18 | 33.23 | 33.23 | -0.92% | 52,024 |
Aug 18, 2025 | 33.39 | 33.58 | 33.38 | 33.54 | 33.54 | -0.10% | 31,077 |
Aug 15, 2025 | 33.37 | 33.61 | 33.37 | 33.57 | 33.57 | 0.39% | 32,199 |
Aug 14, 2025 | 33.42 | 33.45 | 33.27 | 33.44 | 33.44 | -0.18% | 58,326 |
Aug 13, 2025 | 33.55 | 33.60 | 33.35 | 33.50 | 33.50 | 0.18% | 18,357 |
Aug 12, 2025 | 33.43 | 33.49 | 33.35 | 33.44 | 33.44 | -0.41% | 18,465 |
Aug 11, 2025 | 33.54 | 33.64 | 33.54 | 33.58 | 33.58 | - | 29,931 |
Aug 8, 2025 | 33.76 | 33.91 | 33.54 | 33.58 | 33.58 | -0.18% | 37,417 |
Aug 7, 2025 | 33.67 | 33.76 | 33.59 | 33.64 | 33.64 | 0.39% | 35,414 |
Aug 6, 2025 | 33.71 | 33.75 | 33.46 | 33.51 | 33.51 | 0.21% | 88,840 |
Aug 5, 2025 | 33.48 | 33.57 | 33.42 | 33.44 | 33.44 | -0.29% | 27,858 |
Aug 4, 2025 | 33.50 | 33.57 | 33.47 | 33.54 | 33.54 | -0.22% | 33,946 |
Aug 1, 2025 | 33.84 | 33.84 | 33.53 | 33.61 | 33.61 | -0.44% | 384,106 |
Jul 31, 2025 | 33.76 | 33.86 | 33.69 | 33.76 | 33.76 | -0.59% | 72,738 |
Jul 30, 2025 | 34.55 | 34.65 | 33.81 | 33.96 | 33.96 | -2.50% | 121,129 |
Jul 29, 2025 | 34.61 | 34.88 | 34.58 | 34.83 | 34.83 | 0.66% | 31,225 |
Jul 28, 2025 | 34.72 | 34.76 | 34.48 | 34.60 | 34.60 | 0.03% | 25,685 |
Jul 25, 2025 | 34.77 | 34.81 | 34.58 | 34.59 | 34.59 | -1.11% | 193,842 |
Jul 24, 2025 | 34.93 | 35.01 | 34.80 | 34.98 | 34.98 | 0.03% | 71,843 |
Jul 23, 2025 | 35.04 | 35.05 | 34.90 | 34.97 | 34.97 | -0.42% | 21,194 |
Jul 22, 2025 | 34.98 | 35.14 | 34.91 | 35.12 | 35.12 | 0.13% | 14,723 |
Jul 21, 2025 | 35.07 | 35.12 | 34.99 | 35.07 | 35.07 | -0.54% | 17,621 |
Jul 18, 2025 | 35.35 | 35.49 | 35.20 | 35.26 | 35.26 | 0.69% | 30,998 |
Jul 17, 2025 | 34.81 | 35.03 | 34.78 | 35.02 | 35.02 | 0.53% | 24,348 |
Jul 16, 2025 | 34.67 | 34.84 | 34.55 | 34.84 | 34.84 | 0.54% | 11,484 |
Jul 15, 2025 | 34.59 | 34.72 | 34.59 | 34.65 | 34.65 | 0.05% | 19,446 |
Jul 14, 2025 | 34.83 | 34.83 | 34.63 | 34.63 | 34.63 | -0.55% | 30,891 |
Jul 11, 2025 | 34.68 | 34.88 | 34.67 | 34.82 | 34.82 | 0.88% | 80,428 |
Jul 10, 2025 | 34.37 | 34.53 | 34.37 | 34.52 | 34.52 | 0.48% | 25,899 |
Jul 9, 2025 | 34.27 | 34.37 | 34.22 | 34.35 | 34.35 | -0.23% | 40,790 |