Advertisement

U.S. markets closed

S&P Futures
6,007.25
+20.25(+0.34%)
Dow Futures
44,573.00
+178.00(+0.40%)
Nasdaq Futures
20,940.00
+90.25(+0.43%)
Russell 2000 Futures
2,429.90
+16.30(+0.68%)
Crude Oil
71.12
-0.12(-0.17%)
Gold
2,708.50
-3.70(-0.14%)

iPath Bloomberg Commodity Index Total Return(SM) ETN (DJP)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

32.01

-0.00

(-0.02%)

At close: 03:59PM EST

Advertisement

Time Period:

Nov 24, 2023 - Nov 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	31.81	32.04	31.81	32.01	32.01	30,100
Nov 21, 2024	32.11	32.14	31.92	32.01	32.01	40,600
Nov 20, 2024	31.75	31.92	31.73	31.85	31.85	46,100
Nov 19, 2024	31.62	31.67	31.49	31.60	31.60	45,600
Nov 18, 2024	30.73	31.55	30.73	31.52	31.52	130,300
Nov 15, 2024	30.97	31.06	30.86	30.87	30.87	50,700
Nov 14, 2024	31.12	31.12	30.80	30.84	30.84	23,300
Nov 13, 2024	31.08	31.17	30.90	31.07	31.07	47,700
Nov 12, 2024	31.36	31.38	31.08	31.14	31.14	106,000
Nov 11, 2024	31.41	31.48	31.27	31.37	31.37	77,400
Nov 08, 2024	31.90	31.90	31.59	31.62	31.62	28,500
Nov 07, 2024	31.87	32.15	31.81	32.13	32.13	20,500
Nov 06, 2024	31.27	31.67	31.22	31.58	31.58	24,800
Nov 05, 2024	32.13	32.17	31.90	31.95	31.95	38,500
Nov 04, 2024	31.84	31.96	31.81	31.96	31.96	36,700
Nov 01, 2024	31.90	31.93	31.50	31.50	31.50	96,600
Oct 31, 2024	31.78	31.80	31.56	31.75	31.75	40,900
Oct 30, 2024	31.68	31.93	31.68	31.88	31.88	19,000
Oct 29, 2024	31.73	31.78	31.62	31.75	31.75	17,400
Oct 28, 2024	31.67	31.72	31.60	31.69	31.69	40,500
Oct 25, 2024	32.18	32.36	32.18	32.32	32.32	15,200
Oct 24, 2024	32.38	32.43	32.05	32.30	32.30	36,200
Oct 23, 2024	32.10	32.21	32.04	32.18	32.18	51,300
Oct 22, 2024	32.04	32.33	32.04	32.27	32.27	110,600
Oct 21, 2024	31.86	31.95	31.73	31.79	31.79	44,200
Oct 18, 2024	31.67	31.70	31.53	31.67	31.67	21,300
Oct 17, 2024	31.54	31.65	31.49	31.64	31.64	34,400
Oct 16, 2024	31.70	31.76	31.59	31.60	31.60	12,800
Oct 15, 2024	31.66	31.73	31.56	31.70	31.70	34,100
Oct 14, 2024	32.13	32.22	32.01	32.03	32.03	35,500
Oct 11, 2024	32.56	32.66	32.47	32.52	32.52	46,400
Oct 10, 2024	32.13	32.52	32.13	32.52	32.52	82,700
Oct 09, 2024	32.45	32.45	31.78	32.01	32.01	44,400
Oct 08, 2024	32.53	32.53	32.11	32.33	32.33	27,100
Oct 07, 2024	32.86	33.03	32.80	33.02	33.02	82,200
Oct 04, 2024	33.06	33.12	32.90	32.97	32.97	41,200
Oct 03, 2024	32.85	33.12	32.79	33.05	33.05	36,700
Oct 02, 2024	32.94	33.06	32.73	32.88	32.88	22,600
Oct 01, 2024	32.27	32.92	32.27	32.66	32.66	180,900
Sep 30, 2024	32.17	32.38	32.09	32.24	32.24	126,600
Sep 27, 2024	32.13	32.33	32.12	32.33	32.33	45,400
Sep 26, 2024	32.29	32.31	32.07	32.12	32.12	120,800
Sep 25, 2024	32.23	32.31	32.17	32.25	32.25	25,200
Sep 24, 2024	32.23	32.35	32.17	32.34	32.34	112,900
Sep 23, 2024	31.68	31.96	31.66	31.82	31.82	53,800
Sep 20, 2024	31.30	31.52	31.17	31.51	31.51	52,300
Sep 19, 2024	31.18	31.37	31.12	31.34	31.34	123,600
Sep 18, 2024	31.11	31.20	30.81	30.85	30.85	133,300
Sep 17, 2024	30.99	31.11	30.97	31.05	31.05	230,800
Sep 16, 2024	30.90	31.00	30.82	30.92	30.92	39,700
Sep 13, 2024	30.75	30.86	30.62	30.68	30.68	64,900
Sep 12, 2024	30.21	30.55	30.18	30.54	30.54	48,200
Sep 11, 2024	29.89	30.00	29.63	29.93	29.93	60,300
Sep 10, 2024	29.93	29.93	29.55	29.57	29.57	56,600
Sep 09, 2024	29.81	30.00	29.71	29.91	29.91	149,100
Sep 06, 2024	30.42	30.42	29.68	29.79	29.79	46,800
Sep 05, 2024	30.36	30.49	30.20	30.30	30.30	71,900
Sep 04, 2024	30.18	30.32	30.10	30.14	30.14	22,700
Sep 03, 2024	30.14	30.34	30.02	30.27	30.27	50,600
Aug 30, 2024	30.79	30.80	30.57	30.61	30.61	25,300
Aug 29, 2024	30.65	30.93	30.65	30.88	30.88	54,800
Aug 28, 2024	30.65	30.76	30.58	30.65	30.65	30,500
Aug 27, 2024	30.87	31.03	30.87	31.00	31.00	30,700
Aug 26, 2024	30.94	31.05	30.89	30.94	30.94	73,700
Aug 23, 2024	30.44	30.73	30.44	30.71	30.71	27,900
Aug 22, 2024	30.34	30.34	30.15	30.23	30.23	38,500
Aug 21, 2024	30.66	30.67	30.42	30.54	30.54	48,500
Aug 20, 2024	30.73	30.79	30.51	30.59	30.59	38,900
Aug 19, 2024	30.50	30.75	30.50	30.61	30.61	77,600
Aug 16, 2024	30.36	30.47	30.27	30.47	30.47	39,300
Aug 15, 2024	30.50	30.71	30.46	30.47	30.47	75,800
Aug 14, 2024	30.38	30.50	30.26	30.31	30.31	30,300
Aug 13, 2024	30.54	30.54	30.29	30.33	30.33	26,000
Aug 12, 2024	30.24	30.77	30.24	30.71	30.71	38,000
Aug 09, 2024	30.39	30.39	30.22	30.28	30.28	97,900
Aug 08, 2024	30.05	30.29	30.01	30.22	30.22	125,200
Aug 07, 2024	29.95	30.05	29.88	29.96	29.96	64,400
Aug 06, 2024	29.45	29.87	29.45	29.77	29.77	107,700
Aug 05, 2024	29.52	29.80	29.35	29.80	29.80	332,900
Aug 02, 2024	30.29	30.29	29.92	30.06	30.06	80,300
Aug 01, 2024	30.79	30.80	30.22	30.30	30.30	724,000
Jul 31, 2024	30.57	30.78	30.42	30.73	30.73	174,700
Jul 30, 2024	30.00	30.28	29.97	30.22	30.22	58,200
Jul 29, 2024	30.33	30.34	30.06	30.22	30.22	32,300
Jul 26, 2024	30.60	30.60	30.31	30.38	30.38	42,200
Jul 25, 2024	30.50	30.76	30.45	30.68	30.68	27,700
Jul 24, 2024	30.85	31.03	30.76	30.76	30.76	20,500
Jul 23, 2024	30.88	31.08	30.88	31.02	31.02	18,600
Jul 22, 2024	30.87	31.18	30.87	31.18	31.18	34,500
Jul 19, 2024	31.10	31.23	30.87	30.88	30.88	78,200
Jul 18, 2024	31.50	31.53	31.30	31.30	31.30	66,700
Jul 17, 2024	31.73	31.75	31.51	31.61	31.61	110,100
Jul 16, 2024	31.51	31.73	31.51	31.73	31.73	26,400
Jul 15, 2024	31.77	31.88	31.64	31.66	31.66	26,400
Jul 12, 2024	31.99	32.17	31.99	32.06	32.06	19,400
Jul 11, 2024	31.81	32.24	31.81	32.15	32.15	99,800
Jul 10, 2024	32.09	32.10	31.94	31.99	31.99	35,700
Jul 09, 2024	32.31	32.37	32.04	32.04	32.04	29,800
Jul 08, 2024	32.51	32.51	32.25	32.30	32.30	28,500
Jul 05, 2024	32.73	32.84	32.71	32.75	32.75	35,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,007.25+20.25(+0.34%)

Dow Futures44,573.00+178.00(+0.40%)

Nasdaq Futures20,940.00+90.25(+0.43%)

Russell 2000 Futures2,429.90+16.30(+0.68%)

Crude Oil71.12-0.12(-0.17%)

Gold2,708.50-3.70(-0.14%)

iPath Bloomberg Commodity Index Total Return(SM) ETN (DJP)

S&P Futures
6,007.25
+20.25(+0.34%)

Dow Futures
44,573.00
+178.00(+0.40%)

Nasdaq Futures
20,940.00
+90.25(+0.43%)

Russell 2000 Futures
2,429.90
+16.30(+0.68%)

Crude Oil
71.12
-0.12(-0.17%)

Gold
2,708.50
-3.70(-0.14%)