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

51.23 -1.45 (-2.75%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 51.03 51.34 51.03 51.34 455 -0.64(-1.24%)
Jul 29, 2022 50.03 52.25 50.03 51.98 1,130 +0.66(+1.30%)
Jul 28, 2022 50.59 51.50 50.59 51.31 822 +1.41(+2.83%)
Jul 27, 2022 50.14 50.14 49.90 49.90 382 -0.06(-0.12%)
Jul 26, 2022 49.96 49.96 49.96 49.96 51 -0.50(-0.99%)
Jul 25, 2022 50.59 52.26 50.40 50.46 4,065 -1.40(-2.70%)
Jul 22, 2022 51.80 52.99 51.50 51.86 4,842 +1.05(+2.07%)
Jul 21, 2022 52.75 52.75 50.80 50.81 3,008 -0.55(-1.07%)
Jul 20, 2022 50.02 51.36 50.02 51.36 378 +1.76(+3.54%)
Jul 19, 2022 50.77 50.80 46.78 49.61 2,783 -1.19(-2.34%)
Jul 18, 2022 50.03 51.70 50.03 50.79 6,238 +1.67(+3.39%)
Jul 15, 2022 48.89 49.13 48.35 49.13 2,273 +0.05(+0.11%)
Jul 14, 2022 48.37 50.29 48.10 49.07 5,367 +0.13(+0.26%)
Jul 13, 2022 49.00 49.00 48.95 48.95 324 -0.23(-0.47%)
Jul 12, 2022 49.07 50.00 49.07 49.17 3,385 -0.30(-0.61%)
Jul 11, 2022 49.60 51.68 49.29 49.48 4,528 -1.52(-2.99%)
Jul 08, 2022 53.23 53.23 50.70 51.00 1,283 -0.69(-1.33%)
Jul 07, 2022 50.67 53.12 50.00 51.68 15,849 +1.82(+3.65%)
Jul 06, 2022 49.63 50.02 48.39 49.87 5,986 +0.44(+0.89%)
Jul 05, 2022 49.50 49.80 49.02 49.43 3,648 -3.02(-5.77%)
Jul 01, 2022 52.03 52.45 49.90 52.45 2,043 +0.39(+0.75%)
Jun 30, 2022 50.01 52.06 50.00 52.06 1,178 -0.94(-1.78%)
Jun 29, 2022 51.38 53.01 50.71 53.01 6,581 +1.01(+1.93%)
Jun 28, 2022 53.89 53.89 51.50 52.00 4,441 +0.89(+1.74%)
Jun 27, 2022 50.68 53.01 50.67 51.11 11,780 +0.43(+0.85%)
Jun 24, 2022 50.55 52.12 50.41 50.68 11,545 -0.83(-1.61%)
Jun 23, 2022 51.51 51.51 51.22 51.51 430 -1.75(-3.29%)
Jun 22, 2022 51.85 53.26 50.00 53.26 7,569 -1.30(-2.39%)
Jun 21, 2022 53.12 54.57 51.98 54.57 4,777 +0.58(+1.07%)
Jun 17, 2022 52.35 53.98 50.97 53.98 3,913 +0.19(+0.34%)
Jun 16, 2022 52.60 53.80 51.53 53.80 4,142 -1.74(-3.13%)
Jun 15, 2022 52.91 55.54 52.45 55.54 2,951 +2.85(+5.41%)
Jun 14, 2022 53.17 54.76 52.45 52.69 7,110 -2.12(-3.87%)
Jun 13, 2022 54.00 55.55 54.00 54.81 1,618 -1.95(-3.44%)
Jun 10, 2022 55.00 56.76 54.71 56.76 3,240 +1.43(+2.59%)
Jun 09, 2022 55.33 55.33 55.33 55.33 128 -3.72(-6.30%)
Jun 08, 2022 59.10 59.10 59.05 59.05 482 +0.62(+1.06%)
Jun 07, 2022 57.25 58.43 56.85 58.43 1,444 +0.63(+1.09%)
Jun 06, 2022 57.98 58.00 56.66 57.80 2,613 -0.98(-1.67%)
Jun 03, 2022 57.00 58.77 57.00 58.77 590 -0.26(-0.44%)
Jun 02, 2022 59.55 59.71 57.54 59.03 3,690 +1.83(+3.19%)
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.