iPath Bloomberg Commodity Index Total Return ETN (DJP)

Last Price47.34

Change+0.03 (0.06%)

NYSE · Last Trade: Mar 22nd, 7:23 PM EDT

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

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	47.25	47.64	47.03	47.34	98,446	47.34
3/19/2026	47.41	47.80	46.94	47.31	108,441	47.31
3/18/2026	47.59	48.06	47.40	48.06	75,695	48.06
3/17/2026	47.31	47.41	47.09	47.36	81,110	47.36
3/16/2026	47.47	47.51	46.68	46.85	241,492	46.85
3/13/2026	47.45	47.87	47.26	47.72	91,330	47.72
3/12/2026	47.55	48.10	47.50	47.94	213,034	47.94
3/11/2026	46.30	46.82	45.78	46.82	119,502	46.82
3/10/2026	46.21	46.26	44.54	46.10	264,919	46.10
3/09/2026	47.90	48.22	44.91	45.63	837,443	45.63
3/06/2026	45.77	46.64	45.77	46.39	89,433	46.39
3/05/2026	44.11	44.79	44.02	44.41	42,802	44.41
3/04/2026	43.69	43.96	43.59	43.85	40,388	43.85
3/03/2026	44.39	44.39	43.35	43.64	112,856	43.64
3/02/2026	43.79	43.83	43.16	43.65	153,827	43.65
2/27/2026	42.61	42.70	42.44	42.69	50,094	42.69
2/26/2026	41.85	42.16	41.75	42.12	23,117	42.12
2/25/2026	42.04	42.33	41.96	42.03	34,594	42.03
2/24/2026	41.84	42.00	41.77	41.98	32,697	41.98
2/23/2026	42.10	42.26	41.86	42.03	42,890	42.03
2/20/2026	41.59	41.89	41.43	41.89	86,683	41.89
2/19/2026	41.12	41.44	41.06	41.44	37,550	41.44
2/18/2026	40.74	41.07	40.74	41.04	51,041	41.04
2/17/2026	40.16	40.21	39.96	40.08	40,572	40.08
2/13/2026	40.63	40.87	40.50	40.71	52,590	40.71
2/12/2026	41.39	41.47	40.62	40.66	43,097	40.66
2/11/2026	41.46	41.52	41.21	41.48	150,726	41.48
2/10/2026	41.27	41.27	40.87	41.22	68,087	41.22
2/09/2026	40.89	41.34	40.89	41.24	134,084	41.24
2/06/2026	40.88	41.38	40.88	41.00	426,164	41.00
2/05/2026	40.70	40.97	40.41	40.69	51,533	40.69
2/04/2026	41.41	41.49	40.90	41.39	125,324	41.39
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