iPath Bloomberg Commodity Index Total Return ETN (DJP)
NYSEARCA: DJP · Real-Time Price · USD
43.65
-0.33 (-0.75%)
Jun 26, 2026, 4:00 PM EDT - Market closed
DJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 43.64 | 43.74 | 43.51 | 43.65 | 43.65 | -0.75% | 57,348 |
| Jun 25, 2026 | 43.34 | 44.04 | 43.32 | 43.98 | 43.98 | 1.90% | 91,667 |
| Jun 24, 2026 | 43.34 | 43.41 | 43.03 | 43.16 | 43.16 | -2.06% | 93,720 |
| Jun 23, 2026 | 44.01 | 44.23 | 44.00 | 44.07 | 44.07 | -1.45% | 44,970 |
| Jun 22, 2026 | 44.88 | 44.91 | 44.62 | 44.72 | 44.72 | -0.64% | 28,701 |
| Jun 18, 2026 | 44.90 | 45.09 | 44.55 | 45.01 | 45.01 | -0.40% | 46,273 |
| Jun 17, 2026 | 45.52 | 46.02 | 45.11 | 45.19 | 45.19 | -0.68% | 246,426 |
| Jun 16, 2026 | 45.34 | 45.58 | 45.23 | 45.50 | 45.50 | -0.44% | 55,152 |
| Jun 15, 2026 | 45.57 | 45.75 | 45.56 | 45.70 | 45.70 | -0.63% | 22,472 |
| Jun 12, 2026 | 46.12 | 46.38 | 45.98 | 45.99 | 45.99 | -0.58% | 41,628 |
| Jun 11, 2026 | 46.50 | 46.75 | 46.13 | 46.26 | 46.26 | -0.81% | 139,370 |
| Jun 10, 2026 | 46.66 | 46.99 | 46.60 | 46.64 | 46.64 | -0.02% | 184,270 |
| Jun 9, 2026 | 47.05 | 47.05 | 46.34 | 46.65 | 46.65 | -1.29% | 354,262 |
| Jun 8, 2026 | 47.25 | 47.49 | 47.24 | 47.26 | 47.26 | 0.23% | 350,577 |
| Jun 5, 2026 | 47.92 | 47.92 | 47.14 | 47.15 | 47.15 | -2.86% | 64,482 |
| Jun 4, 2026 | 48.62 | 48.69 | 48.29 | 48.54 | 48.54 | -1.20% | 33,535 |
| Jun 3, 2026 | 49.20 | 49.22 | 49.04 | 49.13 | 49.13 | 0.02% | 31,143 |
| Jun 2, 2026 | 48.97 | 49.14 | 48.84 | 49.12 | 49.12 | 0.39% | 23,776 |
| Jun 1, 2026 | 48.92 | 49.21 | 48.73 | 48.93 | 48.93 | 1.12% | 61,847 |
| May 29, 2026 | 48.64 | 48.66 | 48.14 | 48.39 | 48.39 | -0.74% | 102,478 |
| May 28, 2026 | 48.41 | 48.78 | 48.00 | 48.75 | 48.75 | 1.25% | 80,757 |
| May 27, 2026 | 48.07 | 48.43 | 47.97 | 48.15 | 48.15 | -1.57% | 62,591 |
| May 26, 2026 | 49.13 | 49.35 | 48.84 | 48.92 | 48.92 | -1.17% | 102,197 |
| May 22, 2026 | 49.62 | 49.87 | 49.37 | 49.50 | 49.50 | -0.68% | 62,955 |
| May 21, 2026 | 50.62 | 50.65 | 49.56 | 49.84 | 49.84 | -0.84% | 43,760 |
| May 20, 2026 | 50.88 | 50.90 | 49.99 | 50.26 | 50.26 | -2.01% | 84,238 |
| May 19, 2026 | 51.25 | 51.37 | 51.01 | 51.29 | 51.29 | 0.63% | 41,316 |
| May 18, 2026 | 50.69 | 51.45 | 50.69 | 50.97 | 50.97 | 1.01% | 98,723 |
| May 15, 2026 | 50.34 | 50.53 | 50.24 | 50.46 | 50.46 | -0.67% | 28,869 |
| May 14, 2026 | 50.67 | 50.84 | 50.55 | 50.80 | 50.80 | -0.97% | 42,400 |
| May 13, 2026 | 51.51 | 51.73 | 51.23 | 51.30 | 51.30 | -0.66% | 33,098 |
| May 12, 2026 | 51.12 | 51.64 | 51.05 | 51.64 | 51.64 | 1.83% | 84,075 |
| May 11, 2026 | 50.23 | 50.79 | 50.18 | 50.71 | 50.71 | 2.78% | 136,465 |
| May 8, 2026 | 49.25 | 49.53 | 49.25 | 49.34 | 49.34 | 0.10% | 24,487 |
| May 7, 2026 | 48.56 | 49.42 | 48.40 | 49.29 | 49.29 | -0.02% | 150,521 |
| May 6, 2026 | 49.47 | 49.52 | 49.16 | 49.30 | 49.30 | -2.45% | 74,910 |
| May 5, 2026 | 50.76 | 50.77 | 50.41 | 50.54 | 50.54 | -0.53% | 149,067 |
| May 4, 2026 | 50.24 | 51.01 | 50.24 | 50.81 | 50.81 | 1.30% | 186,749 |
| May 1, 2026 | 50.24 | 50.24 | 49.85 | 50.16 | 50.16 | -0.54% | 97,028 |
| Apr 30, 2026 | 50.03 | 50.43 | 49.98 | 50.43 | 50.43 | 0.38% | 140,508 |
| Apr 29, 2026 | 49.99 | 50.28 | 49.88 | 50.24 | 50.24 | 1.82% | 36,840 |
| Apr 28, 2026 | 49.29 | 49.34 | 49.01 | 49.34 | 49.34 | 0.84% | 44,544 |
| Apr 27, 2026 | 48.80 | 49.11 | 48.80 | 48.93 | 48.93 | 0.74% | 23,637 |
| Apr 24, 2026 | 48.49 | 48.60 | 48.25 | 48.57 | 48.57 | -0.33% | 68,453 |
| Apr 23, 2026 | 48.15 | 48.75 | 48.15 | 48.73 | 48.73 | 1.11% | 66,952 |
| Apr 22, 2026 | 48.20 | 48.41 | 48.12 | 48.20 | 48.20 | 0.85% | 25,485 |
| Apr 21, 2026 | 47.17 | 47.90 | 47.17 | 47.79 | 47.79 | 1.36% | 43,273 |
| Apr 20, 2026 | 46.97 | 47.32 | 46.93 | 47.15 | 47.15 | 0.99% | 90,125 |
| Apr 17, 2026 | 46.42 | 46.73 | 46.09 | 46.69 | 46.69 | -1.97% | 59,727 |
| Apr 16, 2026 | 47.31 | 47.88 | 47.31 | 47.63 | 47.63 | 0.76% | 41,901 |
| Apr 15, 2026 | 47.21 | 47.44 | 47.15 | 47.27 | 47.27 | -0.08% | 42,128 |
| Apr 14, 2026 | 47.41 | 47.45 | 47.07 | 47.31 | 47.31 | 0.11% | 43,846 |
| Apr 13, 2026 | 47.86 | 47.88 | 47.20 | 47.26 | 47.26 | 1.13% | 91,278 |
| Apr 10, 2026 | 46.97 | 47.16 | 46.69 | 46.73 | 46.73 | -0.66% | 57,842 |
| Apr 9, 2026 | 47.23 | 47.45 | 46.63 | 47.04 | 47.04 | 0.49% | 114,459 |
| Apr 8, 2026 | 46.32 | 46.83 | 46.28 | 46.81 | 46.81 | -4.23% | 93,919 |
| Apr 7, 2026 | 49.39 | 49.43 | 48.62 | 48.88 | 48.88 | -0.37% | 121,462 |
| Apr 6, 2026 | 49.10 | 49.35 | 48.80 | 49.06 | 49.06 | 0.33% | 81,434 |
| Apr 2, 2026 | 49.01 | 49.02 | 48.49 | 48.90 | 48.90 | 2.69% | 268,749 |
| Apr 1, 2026 | 47.61 | 47.80 | 47.31 | 47.62 | 47.62 | -1.08% | 165,019 |
| Mar 31, 2026 | 48.29 | 48.58 | 47.83 | 48.14 | 48.14 | 0.08% | 222,475 |
| Mar 30, 2026 | 48.08 | 48.21 | 47.92 | 48.10 | 48.10 | 0.78% | 60,264 |
| Mar 27, 2026 | 47.22 | 47.82 | 47.20 | 47.73 | 47.73 | 2.62% | 75,430 |
| Mar 26, 2026 | 46.58 | 46.86 | 46.47 | 46.51 | 46.51 | 0.65% | 40,160 |
| Mar 25, 2026 | 45.53 | 46.25 | 45.53 | 46.21 | 46.21 | 0.04% | 31,953 |
| Mar 24, 2026 | 45.98 | 46.38 | 45.92 | 46.19 | 46.19 | 1.49% | 69,290 |
| Mar 23, 2026 | 46.03 | 46.03 | 45.20 | 45.51 | 45.51 | -3.87% | 164,456 |
| Mar 20, 2026 | 47.25 | 47.64 | 47.03 | 47.34 | 47.34 | 0.06% | 98,445 |
| Mar 19, 2026 | 47.41 | 47.80 | 46.94 | 47.31 | 47.31 | -1.56% | 108,440 |
| Mar 18, 2026 | 47.59 | 48.06 | 47.40 | 48.06 | 48.06 | 1.48% | 75,695 |
| Mar 17, 2026 | 47.31 | 47.42 | 47.09 | 47.36 | 47.36 | 1.09% | 81,110 |
| Mar 16, 2026 | 47.47 | 47.51 | 46.68 | 46.85 | 46.85 | -1.82% | 241,490 |
| Mar 13, 2026 | 47.45 | 47.87 | 47.26 | 47.72 | 47.72 | -0.46% | 91,330 |
| Mar 12, 2026 | 47.55 | 48.10 | 47.50 | 47.94 | 47.94 | 2.39% | 213,033 |
| Mar 11, 2026 | 46.30 | 46.82 | 45.78 | 46.82 | 46.82 | 1.56% | 119,502 |
| Mar 10, 2026 | 46.21 | 46.26 | 44.54 | 46.10 | 46.10 | 1.03% | 264,919 |
| Mar 9, 2026 | 47.90 | 48.22 | 44.91 | 45.63 | 45.63 | -1.64% | 837,443 |
| Mar 6, 2026 | 45.77 | 46.64 | 45.77 | 46.39 | 46.39 | 4.46% | 89,433 |
| Mar 5, 2026 | 44.11 | 44.79 | 44.02 | 44.41 | 44.41 | 1.28% | 42,800 |
| Mar 4, 2026 | 43.69 | 43.96 | 43.59 | 43.85 | 43.85 | 0.48% | 40,386 |
| Mar 3, 2026 | 44.39 | 44.39 | 43.35 | 43.64 | 43.64 | -0.02% | 112,855 |
| Mar 2, 2026 | 43.79 | 43.83 | 43.16 | 43.65 | 43.65 | 2.25% | 153,827 |
| Feb 27, 2026 | 42.61 | 42.70 | 42.44 | 42.69 | 42.69 | 1.35% | 50,092 |
| Feb 26, 2026 | 41.85 | 42.16 | 41.75 | 42.12 | 42.12 | 0.21% | 23,116 |
| Feb 25, 2026 | 42.04 | 42.33 | 41.96 | 42.03 | 42.03 | 0.12% | 34,594 |
| Feb 24, 2026 | 41.84 | 42.00 | 41.77 | 41.98 | 41.98 | -0.12% | 32,696 |
| Feb 23, 2026 | 42.10 | 42.26 | 41.86 | 42.03 | 42.03 | 0.33% | 42,888 |
| Feb 20, 2026 | 41.59 | 41.89 | 41.43 | 41.89 | 41.89 | 1.09% | 86,683 |
| Feb 19, 2026 | 41.12 | 41.44 | 41.06 | 41.44 | 41.44 | 0.97% | 37,550 |
| Feb 18, 2026 | 40.74 | 41.07 | 40.74 | 41.04 | 41.04 | 2.40% | 51,041 |
| Feb 17, 2026 | 40.16 | 40.21 | 39.96 | 40.08 | 40.08 | -1.55% | 40,572 |
| Feb 13, 2026 | 40.63 | 40.87 | 40.50 | 40.71 | 40.71 | 0.12% | 52,590 |
| Feb 12, 2026 | 41.39 | 41.47 | 40.62 | 40.66 | 40.66 | -1.98% | 43,097 |
| Feb 11, 2026 | 41.46 | 41.53 | 41.21 | 41.48 | 41.48 | 0.63% | 150,726 |
| Feb 10, 2026 | 41.27 | 41.27 | 40.87 | 41.22 | 41.22 | -0.05% | 68,087 |
| Feb 9, 2026 | 40.89 | 41.34 | 40.89 | 41.24 | 41.24 | 0.59% | 134,084 |
| Feb 6, 2026 | 40.88 | 41.38 | 40.88 | 41.00 | 41.00 | 0.76% | 426,164 |
| Feb 5, 2026 | 40.70 | 40.97 | 40.41 | 40.69 | 40.69 | -1.69% | 51,533 |
| Feb 4, 2026 | 41.41 | 41.49 | 40.90 | 41.39 | 41.39 | 0.49% | 125,324 |
| Feb 3, 2026 | 40.89 | 41.24 | 40.80 | 41.19 | 41.19 | 2.87% | 137,485 |