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

DJP
🏛️ Vereinigte Staaten →
35.38
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 35.27 35.53 35.23 35.38 0.0M
2025-09-25 35.17 35.37 35.12 35.36 0.0M
2025-09-24 35.08 35.19 35.05 35.09 0.0M
2025-09-23 34.79 34.98 34.79 34.94 0.0M
2025-09-22 34.59 34.72 34.55 34.71 0.0M
2025-09-19 34.65 34.80 34.65 34.68 0.0M
2025-09-18 34.95 34.96 34.78 34.85 0.0M
2025-09-17 35.37 35.42 34.99 35.03 0.0M
2025-09-16 35.50 35.60 35.50 35.60 0.0M
2025-09-15 35.13 35.34 35.13 35.32 0.0M
2025-09-12 34.93 35.04 34.86 34.88 0.1M
2025-09-11 34.52 34.73 34.52 34.66 0.0M
2025-09-10 34.65 34.79 34.65 34.75 0.0M
2025-09-09 34.80 34.87 34.59 34.64 0.1M
2025-09-08 34.61 34.71 34.57 34.69 0.0M
2025-09-05 34.57 34.57 34.37 34.40 0.0M
2025-09-04 34.56 34.68 34.43 34.54 0.0M
2025-09-03 34.93 34.93 34.67 34.71 0.1M
2025-09-02 34.53 34.91 34.48 34.86 0.2M
2025-08-29 34.21 34.53 34.21 34.53 0.0M
2025-08-28 34.06 34.23 33.99 34.18 0.0M
2025-08-27 33.83 34.02 33.83 33.96 0.0M
2025-08-26 33.88 33.96 33.85 33.94 0.0M
2025-08-25 33.84 34.21 33.84 34.04 0.0M
2025-08-22 33.77 34.07 33.77 34.03 0.0M
2025-08-21 33.58 33.85 33.58 33.85 0.1M
2025-08-20 33.34 33.52 33.34 33.51 0.0M
2025-08-19 33.32 33.32 33.18 33.23 0.1M
2025-08-18 33.39 33.58 33.38 33.54 0.0M
2025-08-15 33.37 33.61 33.37 33.57 0.0M
2025-08-14 33.42 33.45 33.27 33.44 0.1M
2025-08-13 33.55 33.60 33.35 33.50 0.0M
2025-08-12 33.43 33.49 33.35 33.44 0.0M
2025-08-11 33.54 33.64 33.54 33.58 0.0M
2025-08-08 33.76 33.91 33.54 33.58 0.0M
2025-08-07 33.67 33.76 33.59 33.64 0.0M
2025-08-06 33.71 33.75 33.46 33.51 0.1M
2025-08-05 33.48 33.57 33.42 33.44 0.0M
2025-08-04 33.50 33.57 33.47 33.54 0.0M
2025-08-01 33.84 33.84 33.53 33.61 0.4M
2025-07-31 33.76 33.86 33.69 33.76 0.1M
2025-07-30 34.55 34.65 33.81 33.96 0.1M
2025-07-29 34.61 34.88 34.58 34.83 0.0M
2025-07-28 34.72 34.76 34.48 34.60 0.0M
2025-07-25 34.77 34.81 34.58 34.59 0.2M
2025-07-24 34.93 35.01 34.80 34.98 0.1M
2025-07-23 35.04 35.05 34.90 34.97 0.0M
2025-07-22 34.98 35.14 34.91 35.12 0.0M
2025-07-21 35.07 35.12 34.99 35.07 0.0M
2025-07-18 35.35 35.49 35.20 35.26 0.0M
2025-07-17 34.81 35.03 34.78 35.02 0.0M
2025-07-16 34.67 34.84 34.55 34.84 0.0M
2025-07-15 34.59 34.72 34.59 34.65 0.0M
2025-07-14 34.83 34.83 34.63 34.63 0.0M
2025-07-11 34.68 34.88 34.67 34.82 0.1M
2025-07-10 34.37 34.53 34.37 34.52 0.0M
2025-07-09 34.27 34.37 34.22 34.35 0.0M
2025-07-08 34.13 34.66 34.08 34.43 0.1M
2025-07-07 34.15 34.28 34.10 34.26 0.0M
2025-07-03 34.72 34.76 34.52 34.55 0.0M
2025-07-02 34.21 34.67 34.21 34.61 0.1M
2025-07-01 34.01 34.05 33.94 34.02 0.1M
2025-06-30 34.11 34.11 33.88 33.98 0.1M
2025-06-27 34.09 34.31 34.09 34.24 0.1M
2025-06-26 34.17 34.21 34.07 34.18 1.3M
2025-06-25 34.06 34.25 34.02 34.09 0.0M
2025-06-24 34.34 34.34 34.09 34.24 0.1M
2025-06-23 35.70 35.70 34.97 34.97 0.1M
2025-06-20 35.93 35.96 35.72 35.81 0.0M
2025-06-18 35.93 36.02 35.70 35.93 0.0M
2025-06-17 35.61 35.78 35.58 35.77 0.0M
2025-06-16 35.28 35.37 35.01 35.27 0.3M
2025-06-13 34.89 35.33 34.89 35.15 0.1M
2025-06-12 34.55 34.57 34.38 34.45 0.0M
2025-06-11 34.34 34.43 34.18 34.37 0.0M
2025-06-10 34.38 34.41 34.09 34.16 0.1M
2025-06-09 34.23 34.38 34.21 34.35 0.0M
2025-06-06 34.26 34.40 34.26 34.36 0.0M
2025-06-05 34.41 34.44 34.12 34.14 0.0M
2025-06-04 34.10 34.13 33.92 34.04 0.0M
2025-06-03 33.82 34.05 33.82 34.00 0.0M
2025-06-02 34.00 34.08 33.87 33.96 0.0M
2025-05-30 33.25 33.25 33.01 33.08 0.0M
2025-05-29 33.46 33.46 33.26 33.39 0.0M
2025-05-28 33.79 33.79 33.42 33.42 0.0M
2025-05-27 33.83 33.86 33.68 33.84 0.0M
2025-05-23 33.80 34.14 33.80 34.10 0.0M
2025-05-22 33.73 33.83 33.68 33.77 0.0M
2025-05-21 34.09 34.13 33.85 34.00 0.0M
2025-05-20 33.54 33.96 33.54 33.96 0.0M
2025-05-19 33.38 33.44 33.28 33.33 0.1M
2025-05-16 33.46 33.53 33.36 33.36 0.0M
2025-05-15 33.67 33.75 33.47 33.70 0.0M
2025-05-14 34.14 34.14 33.83 33.87 0.0M
2025-05-13 34.00 34.34 33.94 34.24 0.0M
2025-05-12 34.14 34.19 33.86 33.93 0.1M
2025-05-09 33.96 34.09 33.96 34.04 0.0M
2025-05-08 33.60 33.76 33.54 33.63 0.1M
2025-05-07 33.78 33.84 33.46 33.49 0.0M
2025-05-06 33.98 34.07 33.81 33.87 0.0M
2025-05-05 33.77 33.77 33.43 33.49 0.0M
2025-05-02 33.64 33.64 33.47 33.62 0.1M
2025-05-01 33.18 33.37 33.03 33.28 0.1M
2025-04-30 33.49 33.55 33.22 33.28 0.3M
2025-04-29 34.08 34.08 33.79 33.79 0.0M
2025-04-28 33.98 34.21 33.88 34.17 0.0M
2025-04-25 33.85 34.02 33.80 34.02 0.0M
2025-04-24 33.91 34.11 33.77 34.10 0.0M
2025-04-23 33.79 33.95 33.59 33.74 0.1M
2025-04-22 33.95 34.12 33.88 33.89 0.0M
2025-04-21 34.06 34.09 33.72 33.88 0.0M
2025-04-17 33.88 34.12 33.83 34.03 0.0M
2025-04-16 33.61 33.88 33.59 33.86 0.0M
2025-04-15 33.26 33.38 33.20 33.36 0.0M
2025-04-14 33.60 33.60 33.32 33.38 0.0M
2025-04-11 33.01 33.55 33.01 33.52 0.1M
2025-04-10 32.88 32.96 32.58 32.82 0.1M
2025-04-09 31.48 33.18 31.48 33.11 0.2M
2025-04-08 32.84 32.84 31.60 31.75 0.1M
2025-04-07 32.55 33.33 32.18 32.29 0.1M
2025-04-04 33.04 33.19 32.59 32.93 0.2M
2025-04-03 34.36 34.62 34.32 34.48 0.1M
2025-04-02 35.37 35.57 35.29 35.53 0.1M
2025-04-01 35.37 35.46 35.28 35.37 0.2M
2025-03-31 35.24 35.35 35.10 35.31 0.1M
2025-03-28 34.94 35.06 34.73 35.01 0.1M
2025-03-27 34.68 34.99 34.67 34.95 0.0M
2025-03-26 34.97 35.00 34.77 34.79 0.0M
2025-03-25 34.90 35.01 34.77 34.84 0.0M
2025-03-24 34.88 34.88 34.73 34.76 0.0M
2025-03-21 34.84 34.87 34.79 34.79 0.0M
2025-03-20 34.70 35.08 34.70 35.02 0.0M
2025-03-19 34.97 35.18 34.95 35.13 0.0M
2025-03-18 35.08 35.09 34.86 34.88 0.1M
2025-03-17 34.74 34.91 34.74 34.87 0.1M
2025-03-14 34.53 34.68 34.47 34.63 0.0M
2025-03-13 34.42 34.81 34.38 34.59 0.1M
2025-03-12 34.49 34.54 34.39 34.48 0.0M
2025-03-11 34.73 34.83 34.61 34.61 0.1M
2025-03-10 34.77 34.81 34.40 34.47 0.1M
2025-03-07 34.42 34.64 34.35 34.59 0.0M
2025-03-06 34.37 34.55 34.37 34.42 0.0M
2025-03-05 34.16 34.53 34.12 34.53 0.1M
2025-03-04 34.12 34.24 33.94 34.22 0.3M
2025-03-03 33.77 34.17 33.77 34.02 0.2M
2025-02-28 34.07 34.09 33.82 33.91 0.1M
2025-02-27 34.55 34.55 34.26 34.26 0.0M
2025-02-26 34.56 34.58 34.44 34.51 0.0M
2025-02-25 34.92 34.92 34.51 34.74 0.0M
2025-02-24 35.11 35.12 34.90 35.00 0.1M
2025-02-21 35.47 35.52 35.23 35.28 0.0M
2025-02-20 35.68 35.68 35.56 35.63 0.0M
2025-02-19 35.74 35.78 35.50 35.71 0.1M
2025-02-18 34.97 35.50 34.97 35.45 0.0M
2025-02-14 35.23 35.26 34.84 34.91 0.1M
2025-02-13 34.73 34.99 34.73 34.99 0.0M
2025-02-12 34.67 34.82 34.67 34.69 0.1M
2025-02-11 34.83 34.98 34.79 34.80 0.1M
2025-02-10 34.56 34.83 34.56 34.79 0.0M
2025-02-07 34.46 34.51 34.25 34.30 0.2M
2025-02-06 34.26 34.32 33.98 34.29 0.1M
2025-02-05 34.02 34.26 34.02 34.21 0.1M
2025-02-04 33.73 34.33 33.71 34.18 0.1M
2025-02-03 33.88 34.13 33.87 34.04 0.0M
2025-01-31 33.45 33.65 33.42 33.59 0.1M
2025-01-30 33.75 33.87 33.66 33.72 0.1M
2025-01-29 33.20 33.72 33.20 33.65 0.2M
2025-01-28 33.37 33.46 33.28 33.36 0.1M
2025-01-27 33.52 33.53 33.12 33.32 0.3M
2025-01-24 33.90 33.93 33.79 33.84 0.1M
2025-01-23 33.92 34.04 33.86 33.91 0.1M
2025-01-22 33.91 33.99 33.86 33.97 0.1M
2025-01-21 33.85 33.93 33.77 33.92 0.1M
2025-01-17 33.84 34.13 33.83 33.92 0.2M
2025-01-16 34.35 34.35 33.94 34.20 0.1M
2025-01-15 33.92 34.25 33.91 34.25 0.1M
2025-01-14 33.52 33.68 33.49 33.66 0.0M
2025-01-13 33.73 33.76 33.55 33.70 0.2M
2025-01-10 33.25 33.56 33.19 33.53 0.1M
2025-01-08 32.43 32.52 32.32 32.42 0.1M
2025-01-07 32.42 32.51 32.33 32.33 0.1M
2025-01-06 32.36 32.48 32.22 32.23 0.0M
2025-01-03 32.24 32.24 31.97 32.00 0.0M
2025-01-02 32.35 32.59 32.32 32.38 0.1M