iPath Bloomberg Commodity Index Total Return ETN (DJP)
NYSEARCA: DJP · Real-Time Price · USD
34.92
-0.11 (-0.31%)
Sep 18, 2025, 10:03 AM EDT - Market open

DJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202535.3735.4234.9935.0335.03-1.60%16,316
Sep 16, 202535.5035.6035.5035.6035.600.79%22,419
Sep 15, 202535.1335.3435.1335.3235.321.26%39,084
Sep 12, 202534.9335.0434.8634.8834.880.64%52,425
Sep 11, 202534.5234.7334.5234.6634.66-0.26%20,689
Sep 10, 202534.6534.7934.6534.7534.750.32%49,989
Sep 9, 202534.8034.8734.5934.6434.64-0.16%63,113
Sep 8, 202534.6134.7134.5734.6934.690.85%47,792
Sep 5, 202534.5734.5734.3734.4034.40-0.41%20,297
Sep 4, 202534.5634.6834.4334.5434.54-0.49%19,489
Sep 3, 202534.9334.9334.6734.7134.71-0.43%51,475
Sep 2, 202534.5334.9134.4834.8634.860.96%194,815
Aug 29, 202534.2134.5334.2134.5334.531.02%45,537
Aug 28, 202534.0634.2333.9934.1834.180.65%15,784
Aug 27, 202533.8334.0233.8333.9633.960.06%46,949
Aug 26, 202533.8833.9633.8533.9433.94-0.29%43,285
Aug 25, 202533.8434.2133.8434.0434.040.03%31,535
Aug 22, 202533.7734.0733.7734.0334.030.53%24,565
Aug 21, 202533.5833.8533.5833.8533.851.01%60,470
Aug 20, 202533.3433.5233.3433.5133.510.84%18,086
Aug 19, 202533.3233.3233.1833.2333.23-0.92%52,024
Aug 18, 202533.3933.5833.3833.5433.54-0.10%31,077
Aug 15, 202533.3733.6133.3733.5733.570.39%32,199
Aug 14, 202533.4233.4533.2733.4433.44-0.18%58,326
Aug 13, 202533.5533.6033.3533.5033.500.18%18,357
Aug 12, 202533.4333.4933.3533.4433.44-0.41%18,465
Aug 11, 202533.5433.6433.5433.5833.58-29,931
Aug 8, 202533.7633.9133.5433.5833.58-0.18%37,417
Aug 7, 202533.6733.7633.5933.6433.640.39%35,414
Aug 6, 202533.7133.7533.4633.5133.510.21%88,840
Aug 5, 202533.4833.5733.4233.4433.44-0.29%27,858
Aug 4, 202533.5033.5733.4733.5433.54-0.22%33,946
Aug 1, 202533.8433.8433.5333.6133.61-0.44%384,106
Jul 31, 202533.7633.8633.6933.7633.76-0.59%72,738
Jul 30, 202534.5534.6533.8133.9633.96-2.50%121,129
Jul 29, 202534.6134.8834.5834.8334.830.66%31,225
Jul 28, 202534.7234.7634.4834.6034.600.03%25,685
Jul 25, 202534.7734.8134.5834.5934.59-1.11%193,842
Jul 24, 202534.9335.0134.8034.9834.980.03%71,843
Jul 23, 202535.0435.0534.9034.9734.97-0.42%21,194
Jul 22, 202534.9835.1434.9135.1235.120.13%14,723
Jul 21, 202535.0735.1234.9935.0735.07-0.54%17,621
Jul 18, 202535.3535.4935.2035.2635.260.69%30,998
Jul 17, 202534.8135.0334.7835.0235.020.53%24,348
Jul 16, 202534.6734.8434.5534.8434.840.54%11,484
Jul 15, 202534.5934.7234.5934.6534.650.05%19,446
Jul 14, 202534.8334.8334.6334.6334.63-0.55%30,891
Jul 11, 202534.6834.8834.6734.8234.820.88%80,428
Jul 10, 202534.3734.5334.3734.5234.520.48%25,899
Jul 9, 202534.2734.3734.2234.3534.35-0.23%40,790