iPath Bloomberg Commodity Index Total Return ETN (DJP)

Last Price40.95

Change-0.24 (-0.58%)

NYSE · Last Trade: Feb 4th, 10:53 AM EST

Historical Prices For iPath Bloomberg Commodity Index Total Return ETN (DJP)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	40.89	41.23	40.80	41.19	137,730	41.19
2/02/2026	41.00	41.00	39.76	40.04	338,284	40.04
1/30/2026	42.96	43.01	41.48	42.46	238,062	42.46
1/29/2026	44.44	44.52	42.77	43.81	207,682	43.81
1/28/2026	42.90	43.26	42.79	43.17	386,687	43.17
1/27/2026	42.00	42.71	41.87	42.71	111,340	42.71
1/26/2026	42.10	42.54	41.91	42.10	130,470	42.10
1/23/2026	41.46	41.70	41.40	41.63	146,794	41.63
1/22/2026	40.91	40.98	40.76	40.80	97,772	40.80
1/21/2026	40.84	41.12	40.55	40.75	227,543	40.75
1/20/2026	40.17	40.20	40.01	40.01	114,165	40.01
1/16/2026	39.30	39.31	39.08	39.17	38,798	39.17
1/15/2026	39.20	39.46	39.11	39.29	65,266	39.29
1/14/2026	39.82	39.91	39.43	39.64	49,940	39.64
1/13/2026	39.49	39.74	39.46	39.50	85,699	39.50
1/12/2026	39.08	39.51	39.08	39.24	103,620	39.24
1/09/2026	38.70	39.07	38.63	38.63	258,133	38.63
1/08/2026	38.24	38.62	38.16	38.53	81,887	38.53
1/07/2026	38.62	38.62	38.38	38.53	69,655	38.53
1/06/2026	38.84	38.99	38.73	38.85	35,555	38.85
1/05/2026	38.21	38.56	38.21	38.46	282,926	38.46
1/02/2026	37.89	37.89	37.54	37.67	73,813	37.67
12/31/2025	37.97	38.02	37.55	37.61	106,106	37.61
12/30/2025	38.61	38.61	38.31	38.31	26,339	38.31
12/29/2025	38.12	38.17	37.87	37.96	59,047	37.96
12/26/2025	38.68	38.86	38.65	38.86	13,808	38.86
12/24/2025	38.28	38.35	38.09	38.30	36,668	38.30
12/23/2025	37.95	38.31	37.78	38.31	96,327	38.31
12/22/2025	37.66	37.70	37.56	37.70	40,258	37.70
12/19/2025	37.08	37.31	37.08	37.21	14,818	37.21
12/18/2025	37.26	37.28	36.89	36.96	34,294	36.96
12/17/2025	37.15	37.32	37.10	37.31	22,561	37.31
12/16/2025	37.22	37.22	36.70	36.81	105,599	36.81
12/15/2025	37.35	37.69	37.04	37.20	30,043	37.20
12/12/2025	37.84	37.84	37.21	37.34	148,915	37.34
12/11/2025	37.63	37.84	37.56	37.84	182,036	37.84
12/10/2025	37.59	37.81	37.45	37.74	39,978	37.74
12/09/2025	37.55	37.73	37.50	37.50	53,197	37.50
12/08/2025	38.11	38.11	37.72	37.75	77,522	37.75
12/05/2025	38.47	38.77	38.42	38.43	32,175	38.43
12/04/2025	37.74	38.12	37.74	38.09	40,603	38.09
12/03/2025	38.00	38.13	37.94	37.98	31,689	37.98
12/02/2025	38.01	38.01	37.73	37.82	27,074	37.82
12/01/2025	37.90	38.08	37.84	38.03	90,983	38.03
11/28/2025	37.74	37.84	37.49	37.82	28,258	37.82
11/26/2025	36.80	37.17	36.80	37.15	31,432	37.15
11/25/2025	36.44	36.59	36.33	36.59	56,358	36.59
11/24/2025	36.35	36.81	36.35	36.79	37,369	36.79
11/21/2025	36.38	36.77	36.34	36.60	77,975	36.60
11/20/2025	37.17	37.17	36.65	36.68	30,341	36.68
11/19/2025	37.33	37.34	37.02	37.14	25,074	37.14
11/18/2025	37.11	37.31	36.89	37.28	49,052	37.28
11/17/2025	37.06	37.26	36.91	37.04	21,126	37.04
11/14/2025	37.07	37.41	37.04	37.15	43,973	37.15
11/13/2025	37.77	37.77	37.42	37.43	244,978	37.43
11/12/2025	37.48	37.62	37.44	37.59	54,225	37.59
11/11/2025	37.36	37.66	37.36	37.60	37,812	37.60
11/10/2025	36.91	37.29	36.84	37.24	83,757	37.24
11/07/2025	36.53	36.58	36.48	36.58	21,374	36.58
11/06/2025	36.56	36.60	36.30	36.47	45,733	36.47
11/05/2025	36.58	36.73	36.54	36.54	22,526	36.54
11/04/2025	36.50	36.62	36.42	36.50	19,258	36.50