iPath® Bloomberg Commodity Index Total Return(SM) ETN (DJP) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	46.95	47.29	46.95	47.02	+0.58%	22,500
2026-08-06	46.50	46.81	46.44	46.75	+0.84%	22,100
2026-08-05	46.27	46.45	46.21	46.36	+1.00%	49,200
2026-08-04	46.03	46.08	45.85	45.90	-1.65%	34,000
2026-08-03	46.42	46.76	46.29	46.67	-1.50%	102,800
2026-07-31	47.45	47.46	47.12	47.38	+0.02%	62,900
2026-07-30	47.32	47.46	47.25	47.37	-0.06%	19,600
2026-07-29	47.26	47.59	47.21	47.40	+1.83%	25,200
2026-07-28	46.71	46.88	46.46	46.55	-1.02%	61,100
2026-07-27	47.34	47.57	47.02	47.03	-3.01%	26,100
2026-07-24	48.53	48.65	48.30	48.49	-0.64%	28,600
2026-07-23	48.80	49.11	48.78	48.80	+0.70%	39,400
2026-07-22	48.54	48.55	48.37	48.46	+1.17%	37,300
2026-07-21	47.62	47.90	47.62	47.90	+1.46%	34,700
2026-07-20	47.11	47.25	47.02	47.21	+0.32%	39,100
2026-07-17	46.72	47.10	46.71	47.06	+1.66%	30,500
2026-07-16	46.75	46.76	46.23	46.29	-1.20%	18,900
2026-07-15	46.72	46.88	46.47	46.85	+0.56%	22,600
2026-07-14	46.57	46.59	46.33	46.59	+1.17%	31,800
2026-07-13	45.40	46.05	45.34	46.05	+2.11%	26,800
2026-07-10	44.99	45.23	44.99	45.10	-0.35%	24,400
2026-07-09	45.46	45.51	45.18	45.26	-0.64%	372,000
2026-07-08	45.43	45.78	45.26	45.55	+1.27%	63,300
2026-07-07	44.37	45.06	44.37	44.98	+0.65%	39,000
2026-07-06	44.34	44.69	44.25	44.69	+2.52%	68,900
2026-07-02	43.60	43.74	43.45	43.59	+0.16%	33,400
2026-07-01	43.67	43.87	43.48	43.52	-0.43%	70,400
2026-06-30	43.71	43.87	43.57	43.71	+0.95%	54,000
2026-06-29	43.40	43.46	43.28	43.30	-0.80%	49,800
2026-06-26	43.64	43.73	43.51	43.65	-0.75%	57,300
2026-06-25	43.34	44.04	43.32	43.98	+1.90%	91,700
2026-06-24	43.34	43.41	43.03	43.16	-2.06%	93,700
2026-06-23	44.01	44.23	44.00	44.07	-1.45%	45,000
2026-06-22	44.88	44.91	44.62	44.72	-0.64%	28,700
2026-06-18	44.90	45.09	44.55	45.01	-0.40%	46,300
2026-06-17	45.52	46.02	45.11	45.19	-0.68%	246,400
2026-06-16	45.34	45.58	45.23	45.50	-0.44%	55,200
2026-06-15	45.57	45.75	45.56	45.70	-0.63%	22,500
2026-06-12	46.12	46.38	45.98	45.99	-0.58%	41,600
2026-06-11	46.50	46.75	46.13	46.26	-0.81%	139,400
2026-06-10	46.66	46.99	46.60	46.64	-0.02%	184,300
2026-06-09	47.05	47.05	46.34	46.65	-1.29%	354,300
2026-06-08	47.25	47.49	47.24	47.26	+0.23%	350,600
2026-06-05	47.92	47.92	47.14	47.15	-2.86%	67,900
2026-06-04	48.62	48.69	48.29	48.54	-1.20%	33,500
2026-06-03	49.20	49.22	49.04	49.13	+0.02%	31,100
2026-06-02	48.97	49.14	48.84	49.12	+0.39%	23,800
2026-06-01	48.92	49.21	48.73	48.93	+1.12%	61,800
2026-05-29	48.64	48.66	48.14	48.39	-0.74%	103,500
2026-05-28	48.41	48.78	48.00	48.75	+1.25%	80,800
2026-05-27	48.07	48.43	47.97	48.15	-1.57%	62,600
2026-05-26	49.13	49.35	48.84	48.92	-1.17%	102,200
2026-05-22	49.62	49.87	49.37	49.50	-0.68%	63,000
2026-05-21	50.62	50.65	49.56	49.84	-0.84%	43,800
2026-05-20	50.88	50.90	49.99	50.26	-2.01%	84,200
2026-05-19	51.25	51.37	51.00	51.29	+0.63%	41,300
2026-05-18	50.69	51.45	50.69	50.97	+1.01%	98,700
2026-05-15	50.34	50.53	50.24	50.46	-0.67%	28,900
2026-05-14	50.67	50.84	50.55	50.80	-0.97%	42,400
2026-05-13	51.51	51.73	51.23	51.30	-0.66%	33,100
2026-05-12	51.12	51.64	51.05	51.64	+1.83%	84,100
2026-05-11	50.23	50.79	50.18	50.71	+2.78%	136,400
2026-05-08	49.25	49.53	49.25	49.34	+0.10%	24,500
2026-05-07	48.56	49.42	48.40	49.29	-0.02%	150,500
2026-05-06	49.47	49.52	49.16	49.30	-2.45%	74,700
2026-05-05	50.76	50.77	50.41	50.54	-0.53%	149,100
2026-05-04	50.24	51.01	50.24	50.81	+1.30%	186,700
2026-05-01	50.24	50.24	49.85	50.16	-0.54%	97,000
2026-04-30	50.03	50.43	49.98	50.43	+0.38%	140,500
2026-04-29	49.99	50.28	49.88	50.24	+1.82%	36,800
2026-04-28	49.29	49.34	49.01	49.34	+0.84%	44,544
2026-04-27	48.80	49.11	48.80	48.93	+0.74%	23,637
2026-04-24	48.49	48.60	48.25	48.57	-0.33%	68,500
2026-04-23	48.15	48.75	48.15	48.73	+1.10%	67,000
2026-04-22	48.20	48.41	48.12	48.20	+0.86%	25,500
2026-04-21	47.17	47.90	47.17	47.79	+1.36%	43,273
2026-04-20	46.97	47.32	46.93	47.15	+0.99%	90,125
2026-04-17	46.42	46.73	46.09	46.69	-1.97%	59,700
2026-04-16	47.31	47.88	47.31	47.63	+0.76%	41,900
2026-04-15	47.21	47.44	47.15	47.27	-0.08%	42,100
2026-04-14	47.41	47.45	47.07	47.31	+0.11%	43,800
2026-04-13	47.86	47.88	47.20	47.26	+1.13%	91,300
2026-04-10	46.97	47.16	46.69	46.73	-0.66%	57,800
2026-04-09	47.23	47.45	46.63	47.04	+0.49%	114,500
2026-04-08	46.32	46.83	46.28	46.81	-4.23%	93,900
2026-04-07	49.39	49.43	48.62	48.88	-0.37%	121,100
2026-04-06	49.10	49.35	48.80	49.06	+0.33%	81,400
2026-04-02	49.01	49.02	48.49	48.90	+2.69%	268,700
2026-04-01	47.61	47.80	47.31	47.62	-1.08%	165,000
2026-03-31	48.29	48.58	47.83	48.14	+0.08%	222,500
2026-03-30	48.08	48.21	47.92	48.10	+0.78%	60,300
2026-03-27	47.22	47.82	47.20	47.73	+2.62%	75,400
2026-03-26	46.58	46.86	46.47	46.51	+0.65%	40,200
2026-03-25	45.53	46.25	45.53	46.21	+0.04%	32,000
2026-03-24	45.98	46.38	45.92	46.19	+1.49%	69,300
2026-03-23	46.03	46.03	45.20	45.51	-3.87%	164,500
2026-03-20	47.25	47.64	47.03	47.34	+0.06%	98,400
2026-03-19	47.41	47.80	46.94	47.31	-1.56%	108,400
2026-03-18	47.59	48.06	47.40	48.06	+1.48%	75,700
2026-03-17	47.31	47.42	47.09	47.36	+1.09%	81,100
2026-03-16	47.47	47.51	46.68	46.85	-1.82%	241,500
2026-03-13	47.45	47.87	47.26	47.72	-0.46%	91,300
2026-03-12	47.55	48.10	47.50	47.94	+2.39%	213,000
2026-03-11	46.30	46.82	45.78	46.82	+1.56%	119,500
2026-03-10	46.21	46.26	44.54	46.10	+1.03%	264,919
2026-03-09	47.90	48.22	44.91	45.63	-1.64%	837,443
2026-03-06	45.77	46.64	45.77	46.39	+4.46%	89,400
2026-03-05	44.11	44.79	44.02	44.41	+1.28%	42,800
2026-03-04	43.69	43.96	43.59	43.85	+0.48%	40,400
2026-03-03	44.39	44.39	43.35	43.64	-0.02%	112,900
2026-03-02	43.79	43.83	43.16	43.65	+2.25%	153,800
2026-02-27	42.61	42.70	42.44	42.69	+1.35%	50,100
2026-02-26	41.85	42.16	41.75	42.12	+0.21%	23,100
2026-02-25	42.04	42.33	41.96	42.03	+0.12%	34,600
2026-02-24	41.84	42.00	41.77	41.98	-0.12%	32,700
2026-02-23	42.10	42.26	41.86	42.03	+0.33%	42,900
2026-02-20	41.59	41.89	41.43	41.89	+1.09%	86,700
2026-02-19	41.12	41.44	41.06	41.44	+0.97%	37,600
2026-02-18	40.74	41.07	40.74	41.04	+2.40%	51,000
2026-02-17	40.16	40.21	39.96	40.08	-1.55%	40,600
2026-02-13	40.63	40.87	40.50	40.71	+0.12%	52,600
2026-02-12	41.39	41.47	40.62	40.66	-1.98%	43,100
2026-02-11	41.46	41.53	41.21	41.48	+0.63%	150,700
2026-02-10	41.27	41.27	40.87	41.22	-0.05%	68,100
2026-02-09	40.89	41.34	40.89	41.24	+0.59%	134,100
2026-02-06	40.88	41.38	40.88	41.00	+0.76%	426,200
2026-02-05	40.70	40.97	40.41	40.69	-1.69%	51,500
2026-02-04	41.41	41.49	40.90	41.39	+0.49%	125,300
2026-02-03	40.89	41.23	40.80	41.19	+2.87%	137,730
2026-02-02	41.00	41.00	39.76	40.04	-5.70%	338,284
2026-01-30	42.96	43.01	41.48	42.46	-3.08%	238,100
2026-01-29	44.44	44.52	42.77	43.81	+1.48%	207,700
2026-01-28	42.90	43.26	42.79	43.17	+1.08%	386,700
2026-01-27	42.00	42.71	41.87	42.71	+1.45%	111,340
2026-01-26	42.10	42.54	41.91	42.10	+1.13%	130,470
2026-01-23	41.46	41.70	41.40	41.63	+2.03%	146,800
2026-01-22	40.91	40.98	40.76	40.80	+0.12%	97,800
2026-01-21	40.84	41.12	40.55	40.75	+1.85%	227,500
2026-01-20	40.17	40.20	40.01	40.01	+2.14%	114,200
2026-01-16	39.30	39.31	39.08	39.17	-0.31%	38,800
2026-01-15	39.20	39.46	39.11	39.29	-0.88%	65,300
2026-01-14	39.82	39.91	39.43	39.64	+0.35%	49,900
2026-01-13	39.49	39.74	39.46	39.50	+0.66%	85,700
2026-01-12	39.08	39.51	39.08	39.24	+1.58%	103,600
2026-01-09	38.70	39.07	38.63	38.63	+0.26%	258,100
2026-01-08	38.24	38.62	38.16	38.53	+0.00%	81,900
2026-01-07	38.62	38.62	38.38	38.53	-0.82%	69,700
2026-01-06	38.84	38.99	38.73	38.85	+1.01%	35,555
2026-01-05	38.21	38.56	38.21	38.46	+2.10%	282,926
2026-01-02	37.89	37.89	37.54	37.67	+0.16%	73,800
2025-12-31	37.97	38.02	37.55	37.61	-1.83%	106,100
2025-12-30	38.61	38.61	38.31	38.31	+0.92%	26,300
2025-12-29	38.12	38.17	37.87	37.96	-2.32%	59,000
2025-12-26	38.68	38.86	38.65	38.86	+1.46%	13,800
2025-12-24	38.28	38.35	38.09	38.30	-0.03%	36,700
2025-12-23	37.95	38.31	37.78	38.31	+1.62%	96,300
2025-12-22	37.66	37.70	37.56	37.70	+1.32%	40,300
2025-12-19	37.08	37.31	37.08	37.21	+0.68%	14,800
2025-12-18	37.26	37.28	36.89	36.96	-0.94%	34,300
2025-12-17	37.15	37.32	37.10	37.31	+1.36%	22,600
2025-12-16	37.22	37.22	36.70	36.81	-1.05%	105,600
2025-12-15	37.35	37.69	37.04	37.20	-0.37%	30,000
2025-12-12	37.84	37.84	37.21	37.34	-1.32%	148,900
2025-12-11	37.63	37.84	37.56	37.84	+0.26%	182,000
2025-12-10	37.59	37.81	37.45	37.74	+0.64%	40,000
2025-12-09	37.55	37.73	37.50	37.50	-0.66%	53,197
2025-12-08	38.11	38.11	37.72	37.75	-1.77%	77,523
2025-12-05	38.47	38.77	38.42	38.43	+0.89%	32,200
2025-12-04	37.74	38.12	37.74	38.09	+0.26%	40,600
2025-12-03	38.00	38.13	37.94	37.99	+0.45%	31,700
2025-12-02	38.01	38.01	37.73	37.82	-0.55%	27,100
2025-12-01	37.90	38.08	37.84	38.03	+0.56%	91,000
2025-11-28	37.74	37.84	37.49	37.82	+1.80%	28,300
2025-11-26	36.80	37.17	36.80	37.15	+1.53%	31,400
2025-11-25	36.44	36.59	36.33	36.59	-0.54%	56,400
2025-11-24	36.35	36.81	36.35	36.79	+0.52%	37,400
2025-11-21	36.38	36.77	36.34	36.60	-0.22%	78,000
2025-11-20	37.17	37.17	36.65	36.68	-1.24%	30,300
2025-11-19	37.33	37.34	37.02	37.14	-0.38%	25,100
2025-11-18	37.11	37.31	36.89	37.28	+0.65%	49,100
2025-11-17	37.06	37.26	36.91	37.04	-0.30%	21,100
2025-11-14	37.07	37.41	37.04	37.15	-0.75%	44,000
2025-11-13	37.77	37.77	37.42	37.43	-0.43%	245,000
2025-11-12	37.48	37.62	37.44	37.59	-0.03%	54,200
2025-11-11	37.36	37.66	37.36	37.60	+0.97%	37,800
2025-11-10	36.91	37.29	36.84	37.24	+1.80%	83,800
2025-11-07	36.53	36.58	36.48	36.58	+0.30%	21,400
2025-11-06	36.56	36.60	36.30	36.47	-0.19%	45,700
2025-11-05	36.58	36.73	36.54	36.54	+0.11%	22,500
2025-11-04	36.50	36.62	36.42	36.50	-1.03%	19,300
2025-11-03	36.70	36.93	36.52	36.88	+0.90%	27,000
2025-10-31	36.40	36.57	36.31	36.55	+0.63%	27,500
2025-10-30	36.00	36.36	35.97	36.32	+0.67%	19,700
2025-10-29	36.19	36.38	35.99	36.08	+0.36%	99,300
2025-10-28	35.93	36.09	35.91	35.95	-0.77%	33,100
2025-10-27	36.37	36.42	36.19	36.23	-0.52%	28,500
2025-10-24	36.57	36.60	36.42	36.42	-0.49%	233,900
2025-10-23	36.67	36.80	36.57	36.60	+1.19%	53,600
2025-10-22	35.99	36.25	35.90	36.17	+0.64%	40,900
2025-10-21	36.10	36.10	35.76	35.94	-1.83%	22,200
2025-10-20	36.23	36.66	36.23	36.61	+2.06%	46,400
2025-10-17	36.00	36.00	35.69	35.87	-0.47%	20,800
2025-10-16	36.07	36.22	35.94	36.04	+0.50%	56,800
2025-10-15	35.85	35.90	35.77	35.86	+0.62%	15,900
2025-10-14	35.41	35.76	35.41	35.64	-0.45%	12,700
2025-10-13	35.70	35.88	35.67	35.80	+1.50%	31,300
2025-10-10	35.62	35.69	35.09	35.27	-1.54%	77,600
2025-10-09	36.47	36.47	35.73	35.82	-1.08%	15,600
2025-10-08	36.28	36.28	36.18	36.21	+0.39%	30,800
2025-10-07	36.05	36.10	35.91	36.07	+0.45%	16,300
2025-10-06	35.82	35.96	35.82	35.91	+0.90%	60,000
2025-10-03	35.64	35.74	35.57	35.59	+0.39%	39,400
2025-10-02	35.71	35.71	35.37	35.45	-0.45%	45,500
2025-10-01	35.34	35.65	35.34	35.61	+0.48%	25,400
2025-09-30	35.29	35.44	35.29	35.44	-0.01%	97,645
2025-09-29	35.43	35.52	35.38	35.44	+0.18%	17,227
2025-09-26	35.27	35.53	35.23	35.38	+0.06%	15,900
2025-09-25	35.17	35.37	35.12	35.36	+0.77%	15,300
2025-09-24	35.08	35.19	35.05	35.09	+0.43%	20,400
2025-09-23	34.79	34.98	34.79	34.94	+0.66%	14,300
2025-09-22	34.59	34.72	34.55	34.71	+0.09%	25,900
2025-09-19	34.65	34.80	34.64	34.68	-0.49%	17,800
2025-09-18	34.95	34.96	34.78	34.85	-0.51%	16,600
2025-09-17	35.37	35.42	34.99	35.03	-1.60%	16,300
2025-09-16	35.50	35.60	35.50	35.60	+0.79%	22,400
2025-09-15	35.13	35.34	35.13	35.32	+1.26%	39,100
2025-09-12	34.93	35.03	34.86	34.88	+0.63%	52,400
2025-09-11	34.52	34.73	34.52	34.66	-0.26%	20,700
2025-09-10	34.65	34.79	34.65	34.75	+0.32%	50,000
2025-09-09	34.80	34.87	34.59	34.64	-0.14%	63,100
2025-09-08	34.61	34.71	34.57	34.69	+0.84%	47,800
2025-09-05	34.57	34.57	34.37	34.40	-0.41%	20,300
2025-09-04	34.56	34.68	34.43	34.54	-0.49%	19,500
2025-09-03	34.93	34.93	34.67	34.71	-0.43%	51,500
2025-09-02	34.53	34.91	34.48	34.86	+0.96%	194,800
2025-08-29	34.21	34.53	34.21	34.53	+1.02%	45,500
2025-08-28	34.06	34.23	33.99	34.18	+0.65%	15,800
2025-08-27	33.83	34.02	33.83	33.96	+0.06%	46,900
2025-08-26	33.88	33.96	33.85	33.94	-0.29%	43,300
2025-08-25	33.84	34.21	33.84	34.04	+0.03%	31,500
2025-08-22	33.77	34.07	33.77	34.03	+0.53%	24,600
2025-08-21	33.58	33.85	33.58	33.85	+1.01%	60,500
2025-08-20	33.34	33.52	33.34	33.51	+0.84%	18,100
2025-08-19	33.32	33.32	33.18	33.23	-0.92%	52,024
2025-08-18	33.39	33.58	33.38	33.54	-0.10%	31,077
2025-08-15	33.37	33.61	33.37	33.57	+0.39%	32,200
2025-08-14	33.42	33.45	33.27	33.44	-0.18%	58,300
2025-08-13	33.55	33.60	33.35	33.50	+0.18%	18,400
2025-08-12	33.43	33.49	33.35	33.44	-0.42%	18,500
2025-08-11	33.54	33.64	33.54	33.58	+0.00%	29,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+4.83%). Worst month: Jun (-2.31%). Based on 5 years of daily data (2022–2026).

Jan+4.83%
Feb+0.43%
Mar+3.89%
Apr-0.00%
May-1.75%
Jun-2.31%
Jul+2.58%
Aug+1.12%
Sep+2.12%
Oct+0.36%
Nov+0.94%
Dec-1.14%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iPath® Bloomberg Commodity Index Total Return(SM) ETN's (DJP) latest close?

47.02 on 2026-08-07, from the Closelook data lake's daily price record.

What is DJP's 52-week high and low?

51.73 high and 33.18 low over the trailing 52 weeks, as of 2026-08-07.

What is iPath® Bloomberg Commodity Index Total Return(SM) ETN's strongest and weakest month historically?

Historically, DJP's strongest calendar month has been Jan (average +4.83%) and its weakest Jun (average -2.31%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.