Ipatha.B Aluminum Subindex TR ETN (NY: JJU )

45.88 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 46.01 46.77 46.01 46.77 989 -0.08(-0.17%)
Oct 28, 2022 46.66 46.86 46.52 46.86 363 -1.27(-2.65%)
Oct 27, 2022 48.05 48.15 48.00 48.13 654 -0.72(-1.47%)
Oct 26, 2022 48.27 48.89 47.70 48.85 1,846 +2.18(+4.67%)
Oct 25, 2022 46.51 46.67 46.51 46.67 807 +0.85(+1.85%)
Oct 24, 2022 45.52 45.82 45.52 45.82 588 -0.86(-1.84%)
Oct 21, 2022 46.55 46.68 46.55 46.68 528 +0.21(+0.45%)
Oct 20, 2022 46.67 47.15 46.41 46.47 780 +0.77(+1.68%)
Oct 19, 2022 45.50 45.70 45.50 45.70 963 +0.09(+0.19%)
Oct 18, 2022 46.69 46.69 45.62 45.62 8,355 -1.20(-2.57%)
Oct 17, 2022 47.36 47.45 46.80 46.82 3,356 -1.28(-2.67%)
Oct 14, 2022 48.95 48.95 48.01 48.10 2,679 -1.05(-2.14%)
Oct 13, 2022 49.24 49.78 48.54 49.16 3,693 -0.05(-0.09%)
Oct 12, 2022 46.39 49.68 46.28 49.20 5,056 +2.18(+4.64%)
Oct 11, 2022 46.76 47.06 46.47 47.02 1,007 -0.15(-0.31%)
Oct 10, 2022 47.35 47.35 47.08 47.17 821 -0.74(-1.54%)
Oct 07, 2022 48.23 48.46 47.91 47.91 2,002 -1.00(-2.05%)
Oct 06, 2022 49.92 49.92 48.65 48.91 1,825 -0.86(-1.72%)
Oct 05, 2022 47.99 49.77 47.99 49.77 3,066 +0.77(+1.57%)
Oct 04, 2022 48.62 49.25 48.62 48.99 2,615 +2.56(+5.52%)
Oct 03, 2022 46.33 46.73 46.33 46.43 1,633 +1.51(+3.37%)
Sep 30, 2022 47.67 47.67 44.87 44.92 5,344 -1.98(-4.23%)
Sep 29, 2022 46.15 46.91 45.06 46.91 1,807 +2.10(+4.68%)
Sep 28, 2022 43.37 45.09 43.37 44.81 2,837 +0.59(+1.35%)
Sep 27, 2022 44.57 44.57 44.00 44.21 50,666 -0.56(-1.25%)
Sep 26, 2022 44.72 45.17 44.67 44.77 908 -0.80(-1.74%)
Sep 23, 2022 45.64 45.64 45.30 45.57 31,865 -1.22(-2.62%)
Sep 22, 2022 46.40 46.80 46.40 46.80 1,133 +0.50(+1.08%)
Sep 21, 2022 46.48 46.48 46.30 46.30 2,673 -1.00(-2.10%)
Sep 20, 2022 47.02 47.58 47.02 47.29 2,998 -0.03(-0.06%)
Sep 19, 2022 47.28 47.32 47.13 47.32 1,541 -0.55(-1.16%)
Sep 16, 2022 47.87 47.87 47.87 47.87 102 -0.55(-1.14%)
Sep 15, 2022 48.21 48.43 48.21 48.43 1,889 +0.31(+0.64%)
Sep 14, 2022 47.60 48.12 47.50 48.12 2,322 -0.30(-0.62%)
Sep 13, 2022 48.55 48.55 48.28 48.42 538 +0.36(+0.74%)
Sep 12, 2022 47.50 48.20 47.50 48.06 8,488 +0.07(+0.14%)
Sep 09, 2022 47.86 48.30 47.80 48.00 32,831 +0.21(+0.45%)
Sep 08, 2022 47.66 47.78 47.65 47.78 827 +0.79(+1.68%)
Sep 07, 2022 47.06 47.06 46.86 46.99 11,605 -0.42(-0.89%)
Sep 06, 2022 47.15 48.08 47.15 47.42 74,263 -0.80(-1.67%)
Sep 02, 2022 49.13 49.13 48.07 48.22 526 -0.09(-0.19%)
Sep 01, 2022 48.31 48.31 48.31 48.31 366 -1.48(-2.97%)
Aug 31, 2022 49.99 49.99 49.21 49.79 960 -0.23(-0.47%)
Aug 30, 2022 50.26 50.26 49.91 50.02 1,406 -1.88(-3.62%)
Aug 29, 2022 51.52 51.99 51.52 51.90 9,581 -0.32(-0.61%)
Aug 26, 2022 52.34 52.51 52.18 52.23 2,478 +0.93(+1.81%)
Aug 25, 2022 50.92 51.30 50.82 51.30 607 +0.34(+0.68%)
Aug 24, 2022 51.17 51.17 50.84 50.95 716 -0.25(-0.49%)
Aug 23, 2022 51.20 51.20 51.20 51.20 589 +0.83(+1.64%)
Aug 22, 2022 50.14 50.37 49.90 50.37 1,762 +0.20(+0.40%)
Aug 19, 2022 51.98 51.98 50.17 50.17 1,364 -0.34(-0.67%)
Aug 18, 2022 50.16 50.82 50.12 50.52 2,619 -0.22(-0.44%)
Aug 17, 2022 50.48 50.74 50.48 50.74 1,060 +0.54(+1.07%)
Aug 16, 2022 50.84 50.86 50.20 50.20 870 -0.31(-0.61%)
Aug 15, 2022 50.18 50.51 50.18 50.51 1,109 -0.72(-1.41%)
Aug 12, 2022 51.15 51.53 50.92 51.23 1,246 -1.45(-2.75%)
Aug 11, 2022 52.43 52.88 52.43 52.69 994 +0.43(+0.81%)
Aug 10, 2022 52.00 52.67 51.42 52.26 553 +0.34(+0.65%)
Aug 09, 2022 51.70 51.92 51.68 51.92 545 +0.68(+1.32%)
Aug 08, 2022 51.23 51.44 51.23 51.24 957 +0.58(+1.15%)
Aug 05, 2022 50.94 51.15 50.66 50.66 7,850 +0.32(+0.64%)
Aug 04, 2022 50.40 50.56 50.02 50.34 2,043 +0.45(+0.90%)
Aug 03, 2022 51.07 51.07 49.87 49.89 812 -0.66(-1.30%)
Aug 02, 2022 50.77 51.13 50.49 50.55 2,922 -0.79(-1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.