iPath Bloomberg Commodity Index Total Return ETN (DJP)
NYSEARCA: DJP · Real-Time Price · USD
35.87
-0.17 (-0.47%)
At close: Oct 17, 2025, 4:00 PM EDT
35.87
0.00 (0.00%)
After-hours: Oct 17, 2025, 6:30 PM EDT
DJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 36.00 | 36.00 | 35.69 | 35.87 | 35.87 | -0.47% | 20,788 |
| Oct 16, 2025 | 36.07 | 36.22 | 35.94 | 36.04 | 36.04 | 0.51% | 56,770 |
| Oct 15, 2025 | 35.85 | 35.90 | 35.77 | 35.86 | 35.86 | 0.61% | 15,917 |
| Oct 14, 2025 | 35.41 | 35.76 | 35.41 | 35.64 | 35.64 | -0.45% | 12,743 |
| Oct 13, 2025 | 35.70 | 35.88 | 35.67 | 35.80 | 35.80 | 1.50% | 31,268 |
| Oct 10, 2025 | 35.62 | 35.69 | 35.09 | 35.27 | 35.27 | -1.54% | 77,601 |
| Oct 9, 2025 | 36.47 | 36.47 | 35.73 | 35.82 | 35.82 | -1.07% | 15,608 |
| Oct 8, 2025 | 36.28 | 36.28 | 36.18 | 36.21 | 36.21 | 0.38% | 30,849 |
| Oct 7, 2025 | 36.05 | 36.10 | 35.91 | 36.07 | 36.07 | 0.45% | 16,313 |
| Oct 6, 2025 | 35.82 | 35.97 | 35.82 | 35.91 | 35.91 | 0.90% | 59,968 |
| Oct 3, 2025 | 35.64 | 35.74 | 35.57 | 35.59 | 35.59 | 0.39% | 39,365 |
| Oct 2, 2025 | 35.71 | 35.71 | 35.37 | 35.45 | 35.45 | -0.45% | 45,500 |
| Oct 1, 2025 | 35.34 | 35.65 | 35.34 | 35.61 | 35.61 | 0.48% | 25,415 |
| Sep 30, 2025 | 35.29 | 35.44 | 35.29 | 35.44 | 35.44 | -0.01% | 97,645 |
| Sep 29, 2025 | 35.43 | 35.52 | 35.38 | 35.44 | 35.44 | 0.17% | 17,227 |
| Sep 26, 2025 | 35.27 | 35.53 | 35.23 | 35.38 | 35.38 | 0.06% | 15,935 |
| Sep 25, 2025 | 35.17 | 35.37 | 35.12 | 35.36 | 35.36 | 0.77% | 15,291 |
| Sep 24, 2025 | 35.08 | 35.19 | 35.05 | 35.09 | 35.09 | 0.42% | 20,442 |
| Sep 23, 2025 | 34.79 | 34.98 | 34.79 | 34.94 | 34.94 | 0.68% | 14,306 |
| Sep 22, 2025 | 34.59 | 34.72 | 34.55 | 34.71 | 34.71 | 0.08% | 25,933 |
| Sep 19, 2025 | 34.65 | 34.80 | 34.65 | 34.68 | 34.68 | -0.49% | 17,785 |
| Sep 18, 2025 | 34.95 | 34.96 | 34.78 | 34.85 | 34.85 | -0.51% | 16,565 |
| Sep 17, 2025 | 35.37 | 35.42 | 34.99 | 35.03 | 35.03 | -1.60% | 16,336 |
| 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 |