iPath Bloomberg Commodity Index Total Return ETN (DJP)
NYSEARCA: DJP · Real-Time Price · USD
33.93
-0.11 (-0.34%)
At close: May 12, 2025, 4:00 PM
33.93
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
DJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 34.74 | 34.91 | 34.74 | 34.87 | 34.87 | 0.68% | 58,866 |
| Mar 14, 2025 | 34.53 | 34.68 | 34.47 | 34.63 | 34.63 | 0.11% | 38,429 |
| Mar 13, 2025 | 34.42 | 34.81 | 34.38 | 34.59 | 34.59 | 0.34% | 62,840 |
| Mar 12, 2025 | 34.49 | 34.54 | 34.39 | 34.48 | 34.48 | -0.39% | 35,066 |
| Mar 11, 2025 | 34.73 | 34.83 | 34.61 | 34.61 | 34.61 | 0.41% | 51,740 |
| Mar 10, 2025 | 34.77 | 34.81 | 34.40 | 34.47 | 34.47 | -0.35% | 77,261 |
| Mar 7, 2025 | 34.42 | 34.64 | 34.35 | 34.59 | 34.59 | 0.49% | 19,762 |
| Mar 6, 2025 | 34.37 | 34.55 | 34.37 | 34.42 | 34.42 | -0.32% | 42,180 |
| Mar 5, 2025 | 34.16 | 34.53 | 34.12 | 34.53 | 34.53 | 0.91% | 55,399 |
| Mar 4, 2025 | 34.12 | 34.24 | 33.94 | 34.22 | 34.22 | 0.59% | 259,792 |
| Mar 3, 2025 | 33.77 | 34.17 | 33.77 | 34.02 | 34.02 | 0.32% | 228,033 |