iPath Bloomberg Commodity Index Total Return ETN (DJP)
NYSEARCA: DJP · Real-Time Price · USD
33.57
+0.13 (0.39%)
At close: Aug 15, 2025, 4:00 PM
33.57
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
DJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 34.13 | 34.66 | 34.08 | 34.43 | 34.43 | 0.48% | 107,192 |
| Jul 7, 2025 | 34.15 | 34.28 | 34.10 | 34.26 | 34.26 | -0.83% | 33,559 |
| Jul 3, 2025 | 34.72 | 34.76 | 34.52 | 34.55 | 34.55 | -0.17% | 18,444 |
| Jul 2, 2025 | 34.21 | 34.67 | 34.21 | 34.61 | 34.61 | 1.73% | 132,018 |
| Jul 1, 2025 | 34.01 | 34.05 | 33.94 | 34.02 | 34.02 | 0.12% | 134,901 |
| Jun 30, 2025 | 34.11 | 34.11 | 33.88 | 33.98 | 33.98 | -0.76% | 59,767 |
| Jun 27, 2025 | 34.09 | 34.31 | 34.09 | 34.24 | 34.24 | 0.18% | 70,154 |
| Jun 26, 2025 | 34.17 | 34.21 | 34.07 | 34.18 | 34.18 | 0.26% | 1,331,416 |
| Jun 25, 2025 | 34.06 | 34.25 | 34.02 | 34.09 | 34.09 | -0.44% | 25,168 |
| Jun 24, 2025 | 34.34 | 34.34 | 34.09 | 34.24 | 34.24 | -2.09% | 59,832 |
| Jun 23, 2025 | 35.70 | 35.70 | 34.97 | 34.97 | 34.97 | -2.34% | 64,277 |
| Jun 20, 2025 | 35.93 | 35.96 | 35.72 | 35.81 | 35.81 | -0.34% | 13,911 |
| Jun 18, 2025 | 35.93 | 36.02 | 35.70 | 35.93 | 35.93 | 0.45% | 36,444 |
| Jun 17, 2025 | 35.61 | 35.78 | 35.58 | 35.77 | 35.77 | 1.42% | 31,110 |
| Jun 16, 2025 | 35.28 | 35.37 | 35.01 | 35.27 | 35.27 | 0.34% | 316,915 |
| Jun 13, 2025 | 34.89 | 35.33 | 34.89 | 35.15 | 35.15 | 2.05% | 56,691 |
| Jun 12, 2025 | 34.55 | 34.57 | 34.39 | 34.45 | 34.45 | 0.22% | 14,154 |
| Jun 11, 2025 | 34.34 | 34.43 | 34.18 | 34.37 | 34.37 | 0.61% | 46,772 |
| Jun 10, 2025 | 34.38 | 34.41 | 34.09 | 34.16 | 34.16 | -0.56% | 101,105 |
| Jun 9, 2025 | 34.23 | 34.38 | 34.21 | 34.35 | 34.35 | -0.03% | 14,134 |
| Jun 6, 2025 | 34.26 | 34.40 | 34.26 | 34.36 | 34.36 | 0.63% | 25,927 |
| Jun 5, 2025 | 34.41 | 34.44 | 34.12 | 34.14 | 34.14 | 0.31% | 26,423 |