iPath Bloomberg Commodity Index Total Return ETN (DJP)
NYSEARCA: DJP · Real-Time Price · USD
32.32
+0.02 (0.06%)
Oct 25, 2024, 4:00 PM EDT - Market closed
DJP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 25, 2024 | 32.18 | 32.36 | 32.18 | 32.32 | 32.32 | 0.06% | 15,172 |
Oct 24, 2024 | 32.38 | 32.43 | 32.05 | 32.30 | 32.30 | 0.38% | 36,210 |
Oct 23, 2024 | 32.10 | 32.21 | 32.04 | 32.18 | 32.18 | -0.29% | 51,267 |
Oct 22, 2024 | 32.04 | 32.33 | 32.04 | 32.27 | 32.27 | 1.51% | 110,614 |
Oct 21, 2024 | 31.86 | 31.95 | 31.73 | 31.79 | 31.79 | 0.37% | 44,172 |
Oct 18, 2024 | 31.67 | 31.70 | 31.53 | 31.67 | 31.67 | 0.10% | 21,253 |
Oct 17, 2024 | 31.54 | 31.65 | 31.49 | 31.64 | 31.64 | 0.12% | 34,424 |
Oct 16, 2024 | 31.70 | 31.76 | 31.59 | 31.60 | 31.60 | -0.31% | 12,835 |
Oct 15, 2024 | 31.66 | 31.73 | 31.56 | 31.70 | 31.70 | -1.03% | 34,149 |
Oct 14, 2024 | 32.13 | 32.22 | 32.01 | 32.03 | 32.03 | -1.51% | 35,475 |
Oct 11, 2024 | 32.56 | 32.66 | 32.47 | 32.52 | 32.52 | - | 46,437 |
Oct 10, 2024 | 32.13 | 32.52 | 32.13 | 32.52 | 32.52 | 1.59% | 82,738 |
Oct 9, 2024 | 32.45 | 32.45 | 31.78 | 32.01 | 32.01 | -0.97% | 44,443 |
Oct 8, 2024 | 32.53 | 32.53 | 32.11 | 32.33 | 32.33 | -2.10% | 27,091 |
Oct 7, 2024 | 32.86 | 33.03 | 32.80 | 33.02 | 33.02 | 0.17% | 82,171 |
Oct 4, 2024 | 33.06 | 33.12 | 32.90 | 32.97 | 32.97 | -0.26% | 41,160 |
Oct 3, 2024 | 32.85 | 33.12 | 32.79 | 33.05 | 33.05 | 0.52% | 36,739 |
Oct 2, 2024 | 32.94 | 33.06 | 32.73 | 32.88 | 32.88 | 0.67% | 22,583 |
Oct 1, 2024 | 32.27 | 32.93 | 32.27 | 32.66 | 32.66 | 1.30% | 180,855 |
Sep 30, 2024 | 32.17 | 32.38 | 32.09 | 32.24 | 32.24 | -0.28% | 126,577 |
Sep 27, 2024 | 32.13 | 32.33 | 32.12 | 32.33 | 32.33 | 0.65% | 45,371 |
Sep 26, 2024 | 32.29 | 32.31 | 32.07 | 32.12 | 32.12 | -0.40% | 120,752 |
Sep 25, 2024 | 32.23 | 32.31 | 32.17 | 32.25 | 32.25 | -0.28% | 25,199 |
Sep 24, 2024 | 32.23 | 32.35 | 32.18 | 32.34 | 32.34 | 1.63% | 112,923 |
Sep 23, 2024 | 31.68 | 31.96 | 31.66 | 31.82 | 31.82 | 0.98% | 53,772 |
Sep 20, 2024 | 31.30 | 31.52 | 31.17 | 31.51 | 31.51 | 0.54% | 52,337 |
Sep 19, 2024 | 31.18 | 31.37 | 31.12 | 31.34 | 31.34 | 1.59% | 123,569 |
Sep 18, 2024 | 31.11 | 31.20 | 30.81 | 30.85 | 30.85 | -0.64% | 133,299 |
Sep 17, 2024 | 30.99 | 31.11 | 30.97 | 31.05 | 31.05 | 0.41% | 230,842 |
Sep 16, 2024 | 30.90 | 31.00 | 30.82 | 30.92 | 30.92 | 0.79% | 39,729 |
Sep 13, 2024 | 30.75 | 30.86 | 30.62 | 30.68 | 30.68 | 0.45% | 64,916 |
Sep 12, 2024 | 30.21 | 30.55 | 30.18 | 30.54 | 30.54 | 2.05% | 48,186 |
Sep 11, 2024 | 29.89 | 30.00 | 29.63 | 29.93 | 29.93 | 1.22% | 60,339 |
Sep 10, 2024 | 29.93 | 29.93 | 29.55 | 29.57 | 29.57 | -1.14% | 56,594 |
Sep 9, 2024 | 29.81 | 30.00 | 29.71 | 29.91 | 29.91 | 0.41% | 149,086 |
Sep 6, 2024 | 30.42 | 30.42 | 29.68 | 29.79 | 29.79 | -1.69% | 46,846 |
Sep 5, 2024 | 30.36 | 30.49 | 30.20 | 30.30 | 30.30 | 0.53% | 71,911 |
Sep 4, 2024 | 30.18 | 30.32 | 30.10 | 30.14 | 30.14 | -0.43% | 22,715 |
Sep 3, 2024 | 30.14 | 30.34 | 30.02 | 30.27 | 30.27 | -1.11% | 50,564 |
Aug 30, 2024 | 30.79 | 30.80 | 30.57 | 30.61 | 30.61 | -0.87% | 25,317 |
Aug 29, 2024 | 30.65 | 30.93 | 30.65 | 30.88 | 30.88 | 0.75% | 54,756 |
Aug 28, 2024 | 30.65 | 30.76 | 30.58 | 30.65 | 30.65 | -1.13% | 30,501 |
Aug 27, 2024 | 30.87 | 31.03 | 30.87 | 31.00 | 31.00 | 0.20% | 30,738 |
Aug 26, 2024 | 30.94 | 31.05 | 30.89 | 30.94 | 30.94 | 0.73% | 73,728 |
Aug 23, 2024 | 30.44 | 30.73 | 30.44 | 30.72 | 30.72 | 1.60% | 27,915 |
Aug 22, 2024 | 30.34 | 30.34 | 30.15 | 30.23 | 30.23 | -1.02% | 38,463 |
Aug 21, 2024 | 30.66 | 30.67 | 30.42 | 30.54 | 30.54 | -0.16% | 48,462 |
Aug 20, 2024 | 30.73 | 30.79 | 30.51 | 30.59 | 30.59 | -0.08% | 38,895 |
Aug 19, 2024 | 30.50 | 30.75 | 30.50 | 30.61 | 30.61 | 0.47% | 77,620 |
Aug 16, 2024 | 30.36 | 30.47 | 30.27 | 30.47 | 30.47 | - | 39,276 |
Aug 15, 2024 | 30.50 | 30.71 | 30.46 | 30.47 | 30.47 | 0.54% | 75,769 |
Aug 14, 2024 | 30.38 | 30.50 | 30.26 | 30.31 | 30.31 | -0.08% | 30,311 |
Aug 13, 2024 | 30.54 | 30.54 | 30.30 | 30.33 | 30.33 | -1.25% | 25,975 |
Aug 12, 2024 | 30.24 | 30.77 | 30.24 | 30.71 | 30.71 | 1.43% | 38,022 |
Aug 9, 2024 | 30.39 | 30.39 | 30.22 | 30.28 | 30.28 | 0.20% | 97,902 |
Aug 8, 2024 | 30.05 | 30.29 | 30.01 | 30.22 | 30.22 | 0.87% | 125,246 |
Aug 7, 2024 | 29.95 | 30.05 | 29.88 | 29.96 | 29.96 | 0.64% | 64,376 |
Aug 6, 2024 | 29.45 | 29.87 | 29.45 | 29.77 | 29.77 | -0.10% | 107,724 |
Aug 5, 2024 | 29.52 | 29.80 | 29.35 | 29.80 | 29.80 | -0.86% | 332,945 |
Aug 2, 2024 | 30.29 | 30.29 | 29.92 | 30.06 | 30.06 | -0.79% | 80,330 |
Aug 1, 2024 | 30.79 | 30.80 | 30.22 | 30.30 | 30.30 | -1.40% | 723,967 |
Jul 31, 2024 | 30.57 | 30.78 | 30.42 | 30.73 | 30.73 | 1.69% | 174,669 |
Jul 30, 2024 | 30.00 | 30.28 | 29.97 | 30.22 | 30.22 | - | 58,155 |
Jul 29, 2024 | 30.33 | 30.34 | 30.06 | 30.22 | 30.22 | -0.53% | 32,329 |
Jul 26, 2024 | 30.60 | 30.60 | 30.31 | 30.38 | 30.38 | -0.99% | 42,177 |
Jul 25, 2024 | 30.50 | 30.76 | 30.45 | 30.68 | 30.68 | -0.25% | 27,735 |
Jul 24, 2024 | 30.85 | 31.03 | 30.76 | 30.76 | 30.76 | -0.84% | 20,478 |
Jul 23, 2024 | 30.88 | 31.08 | 30.88 | 31.02 | 31.02 | -0.51% | 18,646 |
Jul 22, 2024 | 30.87 | 31.18 | 30.87 | 31.18 | 31.18 | 0.97% | 34,468 |
Jul 19, 2024 | 31.10 | 31.23 | 30.87 | 30.88 | 30.88 | -1.34% | 78,192 |
Jul 18, 2024 | 31.50 | 31.53 | 31.30 | 31.30 | 31.30 | -0.98% | 66,656 |
Jul 17, 2024 | 31.73 | 31.75 | 31.51 | 31.61 | 31.61 | -0.37% | 110,098 |
Jul 16, 2024 | 31.51 | 31.73 | 31.51 | 31.73 | 31.73 | 0.21% | 26,367 |
Jul 15, 2024 | 31.77 | 31.88 | 31.64 | 31.66 | 31.66 | -1.24% | 26,445 |
Jul 12, 2024 | 31.99 | 32.17 | 31.99 | 32.06 | 32.06 | -0.30% | 19,353 |
Jul 11, 2024 | 31.81 | 32.24 | 31.81 | 32.15 | 32.15 | 0.50% | 99,815 |
Jul 10, 2024 | 32.09 | 32.10 | 31.94 | 31.99 | 31.99 | -0.16% | 35,660 |
Jul 9, 2024 | 32.31 | 32.37 | 32.04 | 32.04 | 32.04 | -0.80% | 29,818 |
Jul 8, 2024 | 32.51 | 32.51 | 32.25 | 32.30 | 32.30 | -1.37% | 28,531 |
Jul 5, 2024 | 32.73 | 32.84 | 32.71 | 32.75 | 32.75 | 0.58% | 35,347 |
Jul 3, 2024 | 32.43 | 32.58 | 32.43 | 32.56 | 32.56 | 0.88% | 8,945 |
Jul 2, 2024 | 32.36 | 32.36 | 32.21 | 32.28 | 32.28 | -0.07% | 93,435 |
Jul 1, 2024 | 32.11 | 32.30 | 32.03 | 32.30 | 32.30 | 0.75% | 1,820,849 |
Jun 28, 2024 | 32.38 | 32.38 | 32.04 | 32.06 | 32.06 | -0.55% | 24,526 |
Jun 27, 2024 | 32.32 | 32.36 | 32.21 | 32.24 | 32.24 | 0.56% | 16,391 |
Jun 26, 2024 | 32.12 | 32.23 | 32.06 | 32.06 | 32.06 | -0.40% | 30,936 |
Jun 25, 2024 | 32.44 | 32.44 | 32.19 | 32.19 | 32.19 | -1.41% | 22,044 |
Jun 24, 2024 | 32.39 | 32.68 | 32.39 | 32.65 | 32.65 | 1.05% | 19,088 |
Jun 21, 2024 | 32.60 | 32.61 | 32.31 | 32.31 | 32.31 | -1.25% | 24,010 |
Jun 20, 2024 | 32.77 | 32.89 | 32.69 | 32.72 | 32.72 | 0.03% | 34,809 |
Jun 18, 2024 | 32.39 | 32.72 | 32.39 | 32.71 | 32.71 | 0.93% | 22,671 |
Jun 17, 2024 | 32.33 | 32.46 | 32.27 | 32.41 | 32.41 | -0.52% | 32,185 |
Jun 14, 2024 | 32.63 | 32.69 | 32.56 | 32.58 | 32.58 | -0.06% | 18,266 |
Jun 13, 2024 | 32.78 | 32.85 | 32.59 | 32.60 | 32.60 | -0.46% | 21,372 |
Jun 12, 2024 | 32.95 | 32.95 | 32.69 | 32.75 | 32.75 | 0.20% | 45,012 |
Jun 11, 2024 | 32.56 | 32.71 | 32.56 | 32.68 | 32.68 | 0.20% | 19,966 |
Jun 10, 2024 | 32.59 | 32.71 | 32.48 | 32.62 | 32.62 | 1.21% | 35,341 |
Jun 7, 2024 | 32.49 | 32.49 | 32.23 | 32.23 | 32.23 | -2.16% | 24,341 |
Jun 6, 2024 | 32.67 | 32.95 | 32.67 | 32.94 | 32.94 | 1.69% | 23,853 |
Jun 5, 2024 | 32.22 | 32.42 | 32.16 | 32.39 | 32.39 | 0.88% | 23,185 |