iPath Bloomberg Commodity Index Total Return ETN (DJP)
NYSEARCA: DJP · Real-Time Price · USD
38.43
+0.34 (0.88%)
Dec 5, 2025, 4:00 PM EST - Market closed
DJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.47 | 38.77 | 38.42 | 38.43 | 38.43 | 0.88% | 32,175 |
| Dec 4, 2025 | 37.74 | 38.12 | 37.74 | 38.09 | 38.09 | 0.28% | 40,603 |
| Dec 3, 2025 | 38.00 | 38.13 | 37.94 | 37.99 | 37.99 | 0.44% | 31,689 |
| Dec 2, 2025 | 38.01 | 38.01 | 37.73 | 37.82 | 37.82 | -0.55% | 27,074 |
| Dec 1, 2025 | 37.90 | 38.08 | 37.84 | 38.03 | 38.03 | 0.56% | 90,983 |
| Nov 28, 2025 | 37.74 | 37.84 | 37.49 | 37.82 | 37.82 | 1.80% | 28,258 |
| Nov 26, 2025 | 36.80 | 37.17 | 36.80 | 37.15 | 37.15 | 1.53% | 31,432 |
| Nov 25, 2025 | 36.44 | 36.59 | 36.33 | 36.59 | 36.59 | -0.54% | 56,358 |
| Nov 24, 2025 | 36.35 | 36.81 | 36.35 | 36.79 | 36.79 | 0.52% | 37,369 |
| Nov 21, 2025 | 36.38 | 36.77 | 36.34 | 36.60 | 36.60 | -0.22% | 77,975 |
| Nov 20, 2025 | 37.17 | 37.17 | 36.65 | 36.68 | 36.68 | -1.24% | 30,341 |
| Nov 19, 2025 | 37.33 | 37.34 | 37.02 | 37.14 | 37.14 | -0.38% | 25,074 |
| Nov 18, 2025 | 37.11 | 37.31 | 36.89 | 37.28 | 37.28 | 0.65% | 49,052 |
| Nov 17, 2025 | 37.06 | 37.26 | 36.91 | 37.04 | 37.04 | -0.30% | 21,126 |
| Nov 14, 2025 | 37.07 | 37.41 | 37.04 | 37.15 | 37.15 | -0.75% | 43,973 |
| Nov 13, 2025 | 37.77 | 37.77 | 37.42 | 37.43 | 37.43 | -0.43% | 244,978 |
| Nov 12, 2025 | 37.48 | 37.62 | 37.44 | 37.59 | 37.59 | -0.03% | 54,225 |
| Nov 11, 2025 | 37.36 | 37.66 | 37.36 | 37.60 | 37.60 | 0.97% | 37,812 |
| Nov 10, 2025 | 36.91 | 37.29 | 36.84 | 37.24 | 37.24 | 1.80% | 83,757 |
| Nov 7, 2025 | 36.53 | 36.58 | 36.48 | 36.58 | 36.58 | 0.30% | 21,374 |
| Nov 6, 2025 | 36.56 | 36.60 | 36.30 | 36.47 | 36.47 | -0.19% | 45,733 |
| Nov 5, 2025 | 36.58 | 36.73 | 36.54 | 36.54 | 36.54 | 0.11% | 22,526 |
| Nov 4, 2025 | 36.50 | 36.62 | 36.42 | 36.50 | 36.50 | -1.03% | 19,258 |
| Nov 3, 2025 | 36.70 | 36.93 | 36.52 | 36.88 | 36.88 | 0.90% | 27,036 |
| Oct 31, 2025 | 36.40 | 36.57 | 36.31 | 36.55 | 36.55 | 0.63% | 27,512 |
| Oct 30, 2025 | 36.00 | 36.36 | 35.97 | 36.32 | 36.32 | 0.67% | 19,686 |
| Oct 29, 2025 | 36.19 | 36.38 | 35.99 | 36.08 | 36.08 | 0.36% | 99,255 |
| Oct 28, 2025 | 35.93 | 36.09 | 35.91 | 35.95 | 35.95 | -0.77% | 33,198 |
| Oct 27, 2025 | 36.37 | 36.42 | 36.19 | 36.23 | 36.23 | -0.52% | 28,515 |
| Oct 24, 2025 | 36.57 | 36.60 | 36.42 | 36.42 | 36.42 | -0.49% | 233,932 |
| Oct 23, 2025 | 36.67 | 36.80 | 36.57 | 36.60 | 36.60 | 1.19% | 53,603 |
| Oct 22, 2025 | 35.99 | 36.25 | 35.90 | 36.17 | 36.17 | 0.64% | 40,883 |
| Oct 21, 2025 | 36.10 | 36.10 | 35.76 | 35.94 | 35.94 | -1.83% | 22,154 |
| Oct 20, 2025 | 36.23 | 36.66 | 36.23 | 36.61 | 36.61 | 2.06% | 46,361 |
| 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 |
| 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 |