NYSEArca - Delayed Quote USD

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

31.60 -0.10 (-0.31%)
At close: October 16 at 3:35 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 31.70 31.76 31.59 31.60 31.60 12,835
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 9, 2024 32.45 32.45 31.78 32.01 32.01 44,400
Oct 8, 2024 32.53 32.53 32.11 32.33 32.33 27,100
Oct 7, 2024 32.86 33.03 32.80 33.02 33.02 82,200
Oct 4, 2024 33.06 33.12 32.90 32.97 32.97 41,200
Oct 3, 2024 32.85 33.12 32.79 33.05 33.05 36,700
Oct 2, 2024 32.94 33.06 32.73 32.88 32.88 22,600
Oct 1, 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 9, 2024 29.81 30.00 29.71 29.91 29.91 149,100
Sep 6, 2024 30.42 30.42 29.68 29.79 29.79 46,800
Sep 5, 2024 30.36 30.49 30.20 30.30 30.30 71,900
Sep 4, 2024 30.18 30.32 30.10 30.14 30.14 22,700
Sep 3, 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 9, 2024 30.39 30.39 30.22 30.28 30.28 97,900
Aug 8, 2024 30.05 30.29 30.01 30.22 30.22 125,200
Aug 7, 2024 29.95 30.05 29.88 29.96 29.96 64,400
Aug 6, 2024 29.45 29.87 29.45 29.77 29.77 107,700
Aug 5, 2024 29.52 29.80 29.35 29.80 29.80 332,900
Aug 2, 2024 30.29 30.29 29.92 30.06 30.06 80,300
Aug 1, 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 9, 2024 32.31 32.37 32.04 32.04 32.04 29,800
Jul 8, 2024 32.51 32.51 32.25 32.30 32.30 28,500
Jul 5, 2024 32.73 32.84 32.71 32.75 32.75 35,300
Jul 3, 2024 32.43 32.58 32.43 32.56 32.56 8,900
Jul 2, 2024 32.36 32.36 32.21 32.28 32.28 93,400
Jul 1, 2024 32.11 32.30 32.03 32.30 32.30 1,820,800
Jun 28, 2024 32.38 32.38 32.04 32.06 32.06 24,500
Jun 27, 2024 32.32 32.36 32.21 32.24 32.24 16,400
Jun 26, 2024 32.12 32.23 32.06 32.06 32.06 30,900
Jun 25, 2024 32.44 32.44 32.19 32.19 32.19 22,000
Jun 24, 2024 32.39 32.68 32.39 32.65 32.65 19,100
Jun 21, 2024 32.60 32.61 32.31 32.31 32.31 24,000
Jun 20, 2024 32.77 32.89 32.69 32.72 32.72 34,800
Jun 18, 2024 32.39 32.72 32.39 32.71 32.71 22,700
Jun 17, 2024 32.33 32.46 32.27 32.41 32.41 32,200
Jun 14, 2024 32.63 32.69 32.56 32.58 32.58 18,300
Jun 13, 2024 32.78 32.85 32.59 32.60 32.60 21,400
Jun 12, 2024 32.95 32.95 32.69 32.75 32.75 45,000
Jun 11, 2024 32.56 32.71 32.56 32.68 32.68 20,000
Jun 10, 2024 32.59 32.71 32.48 32.62 32.62 35,300
Jun 7, 2024 32.49 32.49 32.23 32.23 32.23 24,300
Jun 6, 2024 32.67 32.95 32.67 32.94 32.94 23,900
Jun 5, 2024 32.22 32.42 32.16 32.39 32.39 23,200
Jun 4, 2024 32.36 32.36 32.06 32.11 32.11 34,700
Jun 3, 2024 32.92 32.92 32.47 32.64 32.64 107,400
May 31, 2024 33.21 33.21 32.66 32.70 32.70 32,900
May 30, 2024 33.26 33.35 33.02 33.04 33.04 30,200
May 29, 2024 33.86 33.86 33.54 33.56 33.56 21,000
May 28, 2024 33.97 34.10 33.81 34.08 34.08 97,100
May 24, 2024 33.50 33.51 33.44 33.44 33.44 31,200
May 23, 2024 33.96 34.04 33.40 33.41 33.41 47,500
May 22, 2024 33.92 33.92 33.69 33.74 33.74 28,700
May 21, 2024 34.14 34.28 33.98 34.13 34.13 19,000
May 20, 2024 33.84 34.22 33.80 34.15 34.15 91,200
May 17, 2024 33.51 33.75 33.42 33.75 33.75 20,200
May 16, 2024 33.03 33.09 32.98 33.04 33.04 27,700
May 15, 2024 32.78 32.99 32.61 32.96 32.96 52,100
May 14, 2024 32.59 32.75 32.59 32.69 32.69 33,600
May 13, 2024 32.65 32.75 32.65 32.75 32.75 93,100
May 10, 2024 32.62 32.62 32.48 32.53 32.53 31,600
May 9, 2024 31.96 32.49 31.96 32.49 32.49 63,700
May 8, 2024 32.15 32.32 32.13 32.23 32.23 34,700
May 7, 2024 32.32 32.49 32.32 32.38 32.38 32,700
May 6, 2024 32.21 32.54 32.21 32.44 32.44 36,400
May 3, 2024 32.00 32.01 31.84 32.00 32.00 46,300
May 2, 2024 31.67 31.89 31.63 31.82 31.82 564,400
May 1, 2024 31.80 31.88 31.64 31.72 31.72 1,980,500
Apr 30, 2024 32.27 32.31 31.99 32.01 32.01 37,100
Apr 29, 2024 32.64 32.78 32.57 32.68 32.68 22,900
Apr 26, 2024 32.63 32.68 32.50 32.53 32.53 23,500
Apr 25, 2024 32.36 32.62 32.33 32.55 32.55 20,100
Apr 24, 2024 32.41 32.54 32.38 32.41 32.41 31,700
Apr 23, 2024 32.09 32.53 32.09 32.48 32.48 57,500
Apr 22, 2024 32.20 32.47 32.20 32.45 32.45 34,600
Apr 19, 2024 32.31 32.57 32.31 32.49 32.49 39,400
Apr 18, 2024 32.15 32.23 32.11 32.15 32.15 19,600
Apr 17, 2024 32.02 32.49 32.02 32.16 32.16 31,100
Apr 16, 2024 32.32 32.49 32.17 32.41 32.41 29,000
Apr 15, 2024 32.45 32.54 32.14 32.54 32.54 28,400
Apr 12, 2024 32.80 32.96 32.30 32.35 32.35 62,300
Apr 11, 2024 32.36 32.36 32.16 32.35 32.35 107,400
Apr 10, 2024 32.43 32.46 32.29 32.44 32.44 130,100
Apr 9, 2024 32.56 32.65 32.36 32.49 32.49 86,100
Apr 8, 2024 32.47 32.52 32.26 32.48 32.48 125,700
Apr 5, 2024 32.20 32.50 32.18 32.36 32.36 32,900
Apr 4, 2024 32.03 32.23 31.94 32.13 32.13 50,700
Apr 3, 2024 31.89 32.12 31.88 32.12 32.12 100,900
Apr 2, 2024 31.54 31.69 31.54 31.65 31.65 48,900
Apr 1, 2024 31.29 31.44 31.24 31.37 31.37 56,500
Mar 28, 2024 30.85 31.19 30.80 31.10 31.10 84,900
Mar 27, 2024 30.62 30.75 30.50 30.73 30.73 24,600
Mar 26, 2024 31.06 31.09 30.78 30.83 30.83 85,900
Mar 25, 2024 30.90 31.12 30.90 31.05 31.05 49,600
Mar 22, 2024 30.98 31.05 30.81 30.85 30.85 81,600
Mar 21, 2024 31.07 31.23 30.91 31.08 31.08 119,400
Mar 20, 2024 30.92 31.20 30.85 31.20 31.20 30,500
Mar 19, 2024 31.12 31.14 31.05 31.11 31.11 30,800
Mar 18, 2024 31.20 31.20 31.04 31.19 31.19 50,200
Mar 15, 2024 30.85 31.02 30.81 31.01 31.01 52,600
Mar 14, 2024 30.90 31.00 30.81 30.94 30.94 65,000
Mar 13, 2024 30.66 30.91 30.66 30.91 30.91 63,600
Mar 12, 2024 30.60 30.67 30.53 30.60 30.60 64,400
Mar 11, 2024 30.43 30.65 30.42 30.64 30.64 85,400
Mar 8, 2024 30.45 30.52 30.29 30.51 30.51 35,500
Mar 7, 2024 30.51 30.68 30.51 30.58 30.58 46,800
Mar 6, 2024 30.43 30.52 30.37 30.37 30.37 45,000
Mar 5, 2024 30.30 30.36 30.16 30.23 30.23 80,400
Mar 4, 2024 30.47 30.51 30.31 30.36 30.36 59,700
Mar 1, 2024 30.05 30.23 29.92 30.14 30.14 126,200
Feb 29, 2024 29.88 30.11 29.87 29.94 29.94 41,700
Feb 28, 2024 29.97 30.01 29.92 29.95 29.95 58,400
Feb 27, 2024 29.88 29.98 29.88 29.92 29.92 42,100
Feb 26, 2024 29.49 29.71 29.49 29.70 29.70 88,200
Feb 23, 2024 29.58 29.59 29.47 29.53 29.53 26,100
Feb 22, 2024 29.75 29.90 29.75 29.85 29.85 104,000
Feb 21, 2024 29.87 29.95 29.82 29.95 29.95 346,900
Feb 20, 2024 29.77 29.78 29.56 29.68 29.68 48,000
Feb 16, 2024 29.61 29.79 29.61 29.78 29.78 80,400
Feb 15, 2024 29.57 29.76 29.54 29.59 29.59 301,100
Feb 14, 2024 29.67 29.77 29.40 29.41 29.41 143,800
Feb 13, 2024 29.84 29.86 29.68 29.75 29.75 48,600
Feb 12, 2024 29.94 30.04 29.90 29.91 29.91 59,000
Feb 9, 2024 30.00 30.12 29.91 29.97 29.97 52,900
Feb 8, 2024 29.91 30.06 29.91 30.01 30.01 57,800
Feb 7, 2024 29.85 29.96 29.85 29.89 29.89 53,300
Feb 6, 2024 29.87 29.93 29.82 29.91 29.91 41,900
Feb 5, 2024 29.70 29.85 29.60 29.81 29.81 46,300
Feb 2, 2024 29.90 29.97 29.82 29.87 29.87 332,000
Feb 1, 2024 30.40 30.50 30.12 30.13 30.13 2,207,900
Jan 31, 2024 30.63 30.66 30.46 30.51 30.51 80,700
Jan 30, 2024 30.38 30.70 30.35 30.69 30.69 22,400
Jan 29, 2024 30.44 30.44 30.26 30.34 30.34 44,400
Jan 26, 2024 30.45 30.65 30.32 30.64 30.64 132,000
Jan 25, 2024 30.64 30.64 30.40 30.58 30.58 79,700
Jan 24, 2024 30.40 30.52 30.29 30.49 30.49 91,000
Jan 23, 2024 29.97 30.22 29.97 30.22 30.22 140,500
Jan 22, 2024 29.67 29.95 29.66 29.89 29.89 230,000
Jan 19, 2024 30.12 30.16 29.85 29.90 29.90 99,400
Jan 18, 2024 29.79 30.04 29.65 30.04 30.04 105,800
Jan 17, 2024 29.78 29.83 29.67 29.79 29.79 76,400
Jan 16, 2024 30.25 30.25 29.96 30.00 30.00 127,600
Jan 12, 2024 30.63 30.66 30.06 30.27 30.27 48,200
Jan 11, 2024 30.30 30.40 30.16 30.20 30.20 74,400
Jan 10, 2024 30.30 30.31 30.00 30.01 30.01 149,900
Jan 9, 2024 30.28 30.47 30.16 30.34 30.34 175,400
Jan 8, 2024 29.85 30.12 29.76 30.06 30.06 108,400
Jan 5, 2024 30.37 30.57 30.33 30.41 30.41 42,700
Jan 4, 2024 30.34 30.40 30.16 30.37 30.37 117,700
Jan 3, 2024 30.28 30.43 30.21 30.43 30.43 51,000
Jan 2, 2024 30.54 30.54 30.13 30.18 30.18 336,700
Dec 29, 2023 30.61 30.61 30.39 30.39 30.39 301,800
Dec 28, 2023 30.82 30.96 30.68 30.69 30.69 103,500
Dec 27, 2023 30.96 31.07 30.90 30.93 30.93 271,200
Dec 26, 2023 30.57 30.91 30.55 30.90 30.90 436,300
Dec 22, 2023 30.72 30.81 30.59 30.60 30.60 157,900
Dec 21, 2023 30.44 30.58 30.41 30.57 30.57 105,800
Dec 20, 2023 30.77 30.82 30.43 30.44 30.44 262,100
Dec 19, 2023 30.51 30.89 30.51 30.83 30.83 1,014,000
Dec 18, 2023 30.69 30.77 30.52 30.56 30.56 336,800
Dec 15, 2023 30.41 30.49 30.33 30.42 30.42 98,700
Dec 14, 2023 30.27 30.41 30.27 30.40 30.40 163,600
Dec 13, 2023 29.50 29.91 29.46 29.91 29.91 78,700
Dec 12, 2023 29.61 29.68 29.50 29.54 29.54 341,400
Dec 11, 2023 29.78 29.94 29.64 29.91 29.91 75,100
Dec 8, 2023 29.93 30.28 29.93 30.07 30.07 84,900
Dec 7, 2023 30.07 30.21 29.96 30.07 30.07 266,800
Dec 6, 2023 30.45 30.49 29.88 29.88 29.88 111,600
Dec 5, 2023 30.80 30.89 30.61 30.63 30.63 67,100
Dec 4, 2023 30.87 30.97 30.77 30.80 30.80 83,500
Dec 1, 2023 31.26 31.64 31.21 31.26 31.26 411,300
Nov 30, 2023 31.64 31.73 31.32 31.34 31.34 81,300
Nov 29, 2023 31.56 31.63 31.35 31.60 31.60 39,900
Nov 28, 2023 31.25 31.61 31.20 31.44 31.44 42,800
Nov 27, 2023 31.25 31.31 31.05 31.11 31.11 29,300
Nov 24, 2023 31.43 31.45 31.17 31.29 31.29 80,400
Nov 22, 2023 31.27 31.55 31.27 31.53 31.53 35,000
Nov 21, 2023 31.74 31.81 31.69 31.76 31.76 26,200
Nov 20, 2023 31.51 31.72 31.47 31.65 31.65 67,300
Nov 17, 2023 31.24 31.41 31.21 31.38 31.38 59,900
Nov 16, 2023 31.61 31.61 31.26 31.26 31.26 92,300
Nov 15, 2023 31.88 32.02 31.83 31.83 31.83 40,100
Nov 14, 2023 31.96 32.11 31.86 31.87 31.87 31,400
Nov 13, 2023 31.35 31.90 31.35 31.90 31.90 63,800
Nov 10, 2023 31.31 31.34 31.23 31.25 31.25 30,900
Nov 9, 2023 31.50 31.61 31.34 31.35 31.35 78,800
Nov 8, 2023 31.70 31.78 31.43 31.50 31.50 73,400
Nov 7, 2023 31.94 32.01 31.74 31.82 31.82 72,100
Nov 6, 2023 32.57 32.57 32.40 32.44 32.44 31,500
Nov 3, 2023 32.43 32.71 32.43 32.47 32.47 45,100
Nov 2, 2023 32.27 32.49 32.20 32.49 32.49 55,400
Nov 1, 2023 32.34 32.46 32.05 32.15 32.15 114,300
Oct 31, 2023 32.33 32.51 32.21 32.30 32.30 44,900
Oct 30, 2023 32.44 32.52 32.15 32.20 32.20 50,800
Oct 27, 2023 32.49 32.71 32.40 32.62 32.62 73,700
Oct 26, 2023 32.20 32.35 32.16 32.26 32.26 47,400
Oct 25, 2023 32.24 32.42 32.02 32.36 32.36 93,200
Oct 24, 2023 32.17 32.26 32.06 32.24 32.24 41,400
Oct 23, 2023 32.54 32.58 32.29 32.30 32.30 45,900
Oct 20, 2023 32.75 32.95 32.57 32.60 32.60 22,200
Oct 19, 2023 32.51 32.89 32.44 32.81 32.81 107,500
Oct 18, 2023 32.61 32.69 32.51 32.60 32.60 30,500
Oct 17, 2023 32.18 32.33 32.16 32.29 32.29 41,900

Related Tickers