DJP.US - iPath Bloomberg Commodity Index Total Return ETN

wto, 8 lip 2025, 19:09 CEST, NY 13:09, Londyn 18:09, Tokio 2:09, ^SPX -0.04%

Symbol np: ^SPX

Historical data: iPath Bloomberg Commodity Index Total Return ETN (DJP.US)

8 Jul, 18:53 34.2100 -0.0536 (-0.16%)

More On DJP.US


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of DJP.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
4800	7 Jul 2025	34.13	34.28	34.1	34.2636	-0.83%	-0.2864	33,559
4799	3 Jul 2025	34.7455	34.76	34.52	34.55	-0.17%	-0.0600	18,444
4798	2 Jul 2025	34.21	34.6685	34.21	34.61	+1.73%	+0.5900	132,018
4797	1 Jul 2025	33.95	34.0477	33.94	34.02	+0.12%	+0.0400	134,901
4796	30 Jun 2025	34.03	34.11	33.88	33.98	-0.76%	-0.2600	59,767
4795	27 Jun 2025	34.09	34.31	34.09	34.24	+0.18%	+0.0600	70,154
4794	26 Jun 2025	34.13	34.21	34.07	34.18	+0.26%	+0.0900	1,331,416
4793	25 Jun 2025	34.06	34.25	34.0154	34.09	-0.44%	-0.1500	25,168
4792	24 Jun 2025	34.34	34.34	34.09	34.24	-2.09%	-0.7300	59,832
4791	23 Jun 2025	35.7	35.7	34.97	34.97	-2.34%	-0.8382	64,277
4790	20 Jun 2025	35.9206	35.9599	35.72	35.8082	-0.34%	-0.1218	13,911
4789	18 Jun 2025	35.98	36.02	35.7	35.93	+0.45%	+0.1600	36,444
4788	17 Jun 2025	35.61	35.78	35.58	35.77	+1.42%	+0.5000	31,110
4787	16 Jun 2025	35.32	35.3646	35.01	35.27	+0.34%	+0.1200	316,915
4786	13 Jun 2025	34.94	35.33	34.89	35.15	+2.05%	+0.7051	56,691
4785	12 Jun 2025	34.57	34.57	34.3845	34.4449	+0.22%	+0.0749	14,154
4784	11 Jun 2025	34.38	34.43	34.18	34.37	+0.61%	+0.2100	46,772
4783	10 Jun 2025	34.4069	34.4069	34.09	34.16	-0.55%	-0.1906	101,105
4782	9 Jun 2025	34.21	34.3822	34.21	34.3506	-0.03%	-0.0094	14,134
4781	6 Jun 2025	34.38	34.3995	34.26	34.36	+0.63%	+0.2160	25,927
4780	5 Jun 2025	34.41	34.44	34.12	34.144	+0.31%	+0.1040	26,423
4779	4 Jun 2025	34.1	34.13	33.9195	34.04	+0.13%	+0.0454	41,345
4778	3 Jun 2025	33.8387	34.05	33.8146	33.9946	+0.10%	+0.0346	42,153
4777	2 Jun 2025	34.02	34.08	33.87	33.96	+2.66%	+0.8800	46,823
4776	30 May 2025	33.25	33.25	33.01	33.08	-0.91%	-0.3046	29,997
4775	29 May 2025	33.41	33.46	33.2602	33.3846	-0.11%	-0.0376	26,131
4774	28 May 2025	33.74	33.79	33.4201	33.4222	-1.23%	-0.4148	43,840
4773	27 May 2025	33.8299	33.855	33.68	33.837	-0.77%	-0.2622	17,252
4772	23 May 2025	33.87	34.1387	33.8	34.0992	+0.97%	+0.3292	21,464
4771	22 May 2025	33.732	33.83	33.6802	33.77	-0.67%	-0.2262	18,905
4770	21 May 2025	34.13	34.13	33.8478	33.9962	+0.12%	+0.0412	24,201
4769	20 May 2025	33.555	33.96	33.54	33.955	+1.89%	+0.6289	47,814
4768	19 May 2025	33.39	33.4374	33.28	33.3261	-0.10%	-0.0339	57,259
4767	16 May 2025	33.525	33.525	33.36	33.36	-1.01%	-0.3400	17,554
4766	15 May 2025	33.64	33.75	33.47	33.7	-0.50%	-0.1700	26,716
4765	14 May 2025	34	34.14	33.825	33.87	-1.08%	-0.3700	42,127
4764	13 May 2025	34.03	34.3386	33.94	34.24	+0.91%	+0.3100	29,860
4763	12 May 2025	34.19	34.19	33.855	33.93	-0.34%	-0.1145	97,715
4762	9 May 2025	34	34.0876	33.96	34.0445	+1.23%	+0.4145	17,825
4761	8 May 2025	33.635	33.755	33.54	33.63	+0.42%	+0.1400	118,848

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data DJP.US

On the ticker field set "d:djp.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.