iPath Bloomberg Commodity Index Total Return ETN (DJP)

NYSEARCA: DJP · Real-Time Price · USD

49.34

+0.41 (0.84%)

At close: Apr 28, 2026, 4:00 PM EDT

49.34

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

DJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	49.29	49.34	49.01	49.34	49.34	0.84%	44,534
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%	43,272
Apr 20, 2026	46.97	47.32	46.93	47.15	47.15	0.99%	90,119
Apr 17, 2026	46.42	46.73	46.09	46.69	46.69	-1.97%	59,721
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%	43,837
Apr 13, 2026	47.86	47.88	47.20	47.26	47.26	1.13%	91,268
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%	114,454
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%	120,862
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%	268,549
Apr 1, 2026	47.61	47.80	47.31	47.62	47.62	-1.08%	165,013
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%	68,752
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%	98,444
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%	75,693
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%	241,489
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%	213,031
Mar 11, 2026	46.30	46.82	45.78	46.82	46.82	1.56%	119,469
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%	837,418
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%	112,847
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%	150,723
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%	426,150
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
Feb 2, 2026	41.00	41.00	39.76	40.04	40.04	-5.70%	338,284
Jan 30, 2026	42.96	43.01	41.48	42.46	42.46	-3.08%	238,062
Jan 29, 2026	44.44	44.52	42.77	43.81	43.81	1.48%	207,682
Jan 28, 2026	42.90	43.26	42.79	43.17	43.17	1.08%	386,687
Jan 27, 2026	42.00	42.71	41.87	42.71	42.71	1.45%	111,340
Jan 26, 2026	42.10	42.54	41.91	42.10	42.10	1.13%	129,470
Jan 23, 2026	41.46	41.70	41.40	41.63	41.63	2.03%	146,694
Jan 22, 2026	40.91	40.98	40.76	40.80	40.80	0.12%	97,772
Jan 21, 2026	40.84	41.12	40.55	40.75	40.75	1.85%	227,543
Jan 20, 2026	40.17	40.20	40.01	40.01	40.01	2.14%	114,165
Jan 16, 2026	39.30	39.31	39.08	39.17	39.17	-0.31%	38,798
Jan 15, 2026	39.20	39.46	39.11	39.29	39.29	-0.88%	65,266
Jan 14, 2026	39.82	39.91	39.43	39.64	39.64	0.35%	49,890
Jan 13, 2026	39.49	39.74	39.46	39.50	39.50	0.66%	85,699
Jan 12, 2026	39.08	39.51	39.08	39.24	39.24	1.58%	103,620
Jan 9, 2026	38.70	39.07	38.63	38.63	38.63	0.26%	258,133
Jan 8, 2026	38.24	38.62	38.16	38.53	38.53	-	81,887
Jan 7, 2026	38.62	38.62	38.38	38.53	38.53	-0.82%	69,655
Jan 6, 2026	38.84	38.99	38.73	38.85	38.85	1.01%	35,555
Jan 5, 2026	38.21	38.56	38.21	38.46	38.46	2.10%	282,926
Jan 2, 2026	37.89	37.89	37.54	37.67	37.67	0.16%	73,645
Dec 31, 2025	37.97	38.02	37.55	37.61	37.61	-1.83%	106,106
Dec 30, 2025	38.61	38.61	38.31	38.31	38.31	0.92%	26,339
Dec 29, 2025	38.12	38.17	37.87	37.96	37.96	-2.32%	59,047
Dec 26, 2025	38.68	38.86	38.65	38.86	38.86	1.46%	13,798
Dec 24, 2025	38.28	38.35	38.09	38.30	38.30	-0.03%	36,667
Dec 23, 2025	37.95	38.31	37.78	38.31	38.31	1.62%	96,327
Dec 22, 2025	37.66	37.70	37.56	37.70	37.70	1.32%	40,258
Dec 19, 2025	37.08	37.31	37.08	37.21	37.21	0.68%	14,818
Dec 18, 2025	37.26	37.28	36.89	36.96	36.96	-0.94%	34,294
Dec 17, 2025	37.15	37.32	37.10	37.31	37.31	1.36%	22,561
Dec 16, 2025	37.22	37.22	36.70	36.81	36.81	-1.05%	105,599
Dec 15, 2025	37.35	37.69	37.04	37.20	37.20	-0.37%	30,043
Dec 12, 2025	37.84	37.84	37.21	37.34	37.34	-1.32%	148,915
Dec 11, 2025	37.63	37.84	37.56	37.84	37.84	0.26%	182,036
Dec 10, 2025	37.59	37.81	37.45	37.74	37.74	0.64%	39,978
Dec 9, 2025	37.55	37.74	37.50	37.50	37.50	-0.66%	53,197
Dec 8, 2025	38.11	38.11	37.72	37.75	37.75	-1.76%	77,522
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