iPath Bloomberg Commodity Index Total Return ETN (DJP)

DJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	33.79	33.79	33.50	33.52	-	-0.94%	26,460
May 27, 2025	33.83	33.86	33.68	33.84	33.84	-0.77%	17,252
May 23, 2025	33.80	34.14	33.80	34.10	34.10	0.97%	21,464
May 22, 2025	33.73	33.83	33.68	33.77	33.77	-0.66%	18,905
May 21, 2025	34.09	34.13	33.85	34.00	34.00	0.12%	24,201
May 20, 2025	33.54	33.96	33.54	33.96	33.96	1.89%	47,814
May 19, 2025	33.38	33.44	33.28	33.33	33.33	-0.10%	57,259
May 16, 2025	33.46	33.53	33.36	33.36	33.36	-1.01%	17,554
May 15, 2025	33.67	33.75	33.47	33.70	33.70	-0.50%	26,716
May 14, 2025	34.14	34.14	33.83	33.87	33.87	-1.08%	42,127
May 13, 2025	34.00	34.34	33.94	34.24	34.24	0.91%	29,860
May 12, 2025	34.14	34.19	33.86	33.93	33.93	-0.34%	97,715
May 9, 2025	33.96	34.09	33.96	34.05	34.05	1.23%	17,825
May 8, 2025	33.60	33.76	33.54	33.63	33.63	0.42%	118,848
May 7, 2025	33.78	33.84	33.46	33.49	33.49	-1.12%	24,754
May 6, 2025	33.98	34.07	33.81	33.87	33.87	1.13%	21,561
May 5, 2025	33.77	33.77	33.43	33.49	33.49	-0.39%	30,265
May 2, 2025	33.64	33.64	33.47	33.62	33.62	1.02%	82,294
May 1, 2025	33.18	33.37	33.03	33.28	33.28	-	79,177
Apr 30, 2025	33.49	33.55	33.22	33.28	33.28	-1.51%	259,528
Apr 29, 2025	34.08	34.08	33.79	33.79	33.79	-1.11%	41,214
Apr 28, 2025	33.98	34.21	33.88	34.17	34.17	0.43%	40,269
Apr 25, 2025	33.85	34.02	33.80	34.02	34.02	-0.21%	17,109
Apr 24, 2025	33.91	34.11	33.77	34.10	34.10	1.05%	45,827
Apr 23, 2025	33.79	33.95	33.59	33.74	33.74	-0.44%	56,264
Apr 22, 2025	33.95	34.12	33.88	33.89	33.89	0.03%	28,908
Apr 21, 2025	34.06	34.09	33.72	33.88	33.88	-0.44%	27,639
Apr 17, 2025	33.88	34.12	33.83	34.03	34.03	0.50%	39,806
Apr 16, 2025	33.61	33.88	33.59	33.86	33.86	1.51%	46,564
Apr 15, 2025	33.26	33.38	33.20	33.36	33.36	-0.07%	47,151
Apr 14, 2025	33.60	33.60	33.32	33.38	33.38	-0.42%	31,749
Apr 11, 2025	33.01	33.55	33.01	33.52	33.52	2.13%	56,355
Apr 10, 2025	32.88	32.96	32.58	32.82	32.82	-0.88%	133,301
Apr 9, 2025	31.48	33.18	31.48	33.11	33.11	4.28%	244,584
Apr 8, 2025	32.84	32.84	31.60	31.75	31.75	-1.67%	113,219
Apr 7, 2025	32.55	33.33	32.18	32.29	32.29	-1.94%	109,750
Apr 4, 2025	33.04	33.19	32.59	32.93	32.93	-4.50%	239,046
Apr 3, 2025	34.36	34.62	34.32	34.48	34.48	-2.96%	79,875
Apr 2, 2025	35.37	35.57	35.29	35.53	35.53	0.45%	114,847
Apr 1, 2025	35.37	35.46	35.28	35.37	35.37	0.17%	224,193
Mar 31, 2025	35.24	35.35	35.10	35.31	35.31	0.86%	66,746
Mar 28, 2025	34.94	35.06	34.73	35.01	35.01	0.19%	136,465
Mar 27, 2025	34.68	34.99	34.67	34.95	34.95	0.44%	34,520
Mar 26, 2025	34.97	35.00	34.77	34.79	34.79	-0.13%	33,046
Mar 25, 2025	34.90	35.01	34.77	34.84	34.84	0.22%	34,601
Mar 24, 2025	34.88	34.89	34.73	34.76	34.76	-0.09%	25,292
Mar 21, 2025	34.84	34.87	34.79	34.79	34.79	-0.65%	11,701
Mar 20, 2025	34.70	35.08	34.70	35.02	35.02	-0.31%	39,638
Mar 19, 2025	34.97	35.18	34.95	35.13	35.13	0.72%	40,310
Mar 18, 2025	35.08	35.09	34.86	34.88	34.88	0.04%	54,692

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.