Canada markets closed

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.00+0.18 (+0.57%)
At close: 03:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202432.0032.0131.8432.0032.0046,279
May 02, 202431.6731.8931.6331.8231.82564,400
May 01, 202431.8031.8831.6431.7231.721,980,500
Apr 30, 202432.2732.3131.9932.0132.0137,100
Apr 29, 202432.6432.7832.5732.6832.6822,900
Apr 26, 202432.6332.6832.5032.5332.5323,500
Apr 25, 202432.3632.6232.3332.5532.5520,100
Apr 24, 202432.4132.5432.3832.4132.4131,700
Apr 23, 202432.0932.5332.0932.4832.4857,500
Apr 22, 202432.2032.4732.2032.4532.4534,600
Apr 19, 202432.3132.5732.3132.4932.4939,400
Apr 18, 202432.1532.2332.1132.1532.1519,600
Apr 17, 202432.0232.4932.0232.1632.1631,100
Apr 16, 202432.3232.4932.1732.4132.4129,000
Apr 15, 202432.4532.5432.1432.5432.5428,400
Apr 12, 202432.8032.9632.3032.3532.3562,300
Apr 11, 202432.3632.3632.1632.3532.35107,400
Apr 10, 202432.4332.4632.2932.4432.44130,100
Apr 09, 202432.5632.6532.3632.4932.4986,100
Apr 08, 202432.4732.5232.2632.4832.48125,700
Apr 05, 202432.2032.5032.1832.3632.3632,900
Apr 04, 202432.0332.2331.9432.1332.1350,700
Apr 03, 202431.8932.1231.8832.1232.12100,900
Apr 02, 202431.5431.6931.5431.6531.6548,900
Apr 01, 202431.2931.4431.2431.3731.3756,500
Mar 28, 202430.8531.1930.8031.1031.1084,900
Mar 27, 202430.6230.7530.5030.7330.7324,600
Mar 26, 202431.0631.0930.7830.8330.8385,900
Mar 25, 202430.9031.1230.9031.0531.0549,600
Mar 22, 202430.9831.0530.8130.8530.8581,600
Mar 21, 202431.0731.2330.9131.0831.08119,400
Mar 20, 202430.9231.2030.8531.2031.2030,500
Mar 19, 202431.1231.1431.0531.1131.1130,800
Mar 18, 202431.2031.2031.0431.1931.1950,200
Mar 15, 202430.8531.0230.8131.0131.0152,600
Mar 14, 202430.9031.0030.8130.9430.9465,000
Mar 13, 202430.6630.9130.6630.9130.9163,600
Mar 12, 202430.6030.6730.5330.6030.6064,400
Mar 11, 202430.4330.6530.4230.6430.6485,400
Mar 08, 202430.4530.5230.2930.5130.5135,500
Mar 07, 202430.5130.6830.5130.5830.5846,800
Mar 06, 202430.4330.5230.3730.3730.3745,000
Mar 05, 202430.3030.3630.1630.2330.2380,400
Mar 04, 202430.4730.5130.3130.3630.3659,700
Mar 01, 202430.0530.2329.9230.1430.14126,200
Feb 29, 202429.8830.1129.8729.9429.9441,700
Feb 28, 202429.9730.0129.9229.9529.9558,400
Feb 27, 202429.8829.9829.8829.9229.9242,100
Feb 26, 202429.4929.7129.4929.7029.7088,200
Feb 23, 202429.5829.5929.4729.5329.5326,100
Feb 22, 202429.7529.9029.7529.8529.85104,000
Feb 21, 202429.8729.9529.8229.9529.95346,900
Feb 20, 202429.7729.7829.5629.6829.6848,000
Feb 16, 202429.6129.7929.6129.7829.7880,400
Feb 15, 202429.5729.7629.5429.5929.59301,100
Feb 14, 202429.6729.7729.4029.4129.41143,800
Feb 13, 202429.8429.8629.6829.7529.7548,600
Feb 12, 202429.9430.0429.9029.9129.9159,000
Feb 09, 202430.0030.1229.9129.9729.9752,900
Feb 08, 202429.9130.0629.9130.0130.0157,800
Feb 07, 202429.8529.9629.8529.8929.8953,300
Feb 06, 202429.8729.9329.8229.9129.9141,900
Feb 05, 202429.7029.8529.6029.8129.8146,300
Feb 02, 202429.9029.9729.8229.8729.87332,000
Feb 01, 202430.4030.5030.1230.1330.132,207,900
Jan 31, 202430.6330.6630.4630.5130.5180,700
Jan 30, 202430.3830.7030.3530.6930.6922,400
Jan 29, 202430.4430.4430.2630.3430.3444,400
Jan 26, 202430.4530.6530.3230.6430.64132,000
Jan 25, 202430.6430.6430.4030.5830.5879,700
Jan 24, 202430.4030.5230.2930.4930.4991,000
Jan 23, 202429.9730.2229.9730.2230.22140,500
Jan 22, 202429.6729.9529.6629.8929.89230,000
Jan 19, 202430.1230.1629.8529.9029.9099,400
Jan 18, 202429.7930.0429.6530.0430.04105,800
Jan 17, 202429.7829.8329.6729.7929.7976,400
Jan 16, 202430.2530.2529.9630.0030.00127,600
Jan 12, 202430.6330.6630.0630.2730.2748,200
Jan 11, 202430.3030.4030.1630.2030.2074,400
Jan 10, 202430.3030.3130.0030.0130.01149,900
Jan 09, 202430.2830.4730.1630.3430.34175,400
Jan 08, 202429.8530.1229.7630.0630.06108,400
Jan 05, 202430.3730.5730.3330.4130.4142,700
Jan 04, 202430.3430.4030.1630.3730.37117,700
Jan 03, 202430.2830.4330.2130.4330.4351,000
Jan 02, 202430.5430.5430.1330.1830.18336,700
Dec 29, 202330.6130.6130.3930.3930.39301,800
Dec 28, 202330.8230.9630.6830.6930.69103,500
Dec 27, 202330.9631.0730.9030.9330.93271,200
Dec 26, 202330.5730.9130.5530.9030.90436,300
Dec 22, 202330.7230.8130.5930.6030.60157,900
Dec 21, 202330.4430.5830.4130.5730.57105,800
Dec 20, 202330.7730.8230.4330.4430.44262,100
Dec 19, 202330.5130.8930.5130.8330.831,014,000
Dec 18, 202330.6930.7730.5230.5630.56336,800
Dec 15, 202330.4130.4930.3330.4230.4298,700
Dec 14, 202330.2730.4130.2730.4030.40163,600
Dec 13, 202329.5029.9129.4629.9129.9178,700
Dec 12, 202329.6129.6829.5029.5429.54341,400
Dec 11, 202329.7829.9429.6429.9129.9175,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...