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

45.00 -1.90 (-4.05%)
Streaming Delayed Price Updated: 11:50 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.