Skip to main content

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 (%)
Apr 28, 2023 48.83 48.83 48.83 48.83 158 +0.63(+1.30%)
Apr 27, 2023 48.06 48.20 48.06 48.20 325 +0.03(+0.07%)
Apr 26, 2023 48.17 48.17 48.17 48.17 99 -0.30(-0.62%)
Apr 25, 2023 48.47 48.47 48.47 48.47 94 -0.83(-1.68%)
Apr 24, 2023 49.01 49.30 49.01 49.30 266 -0.52(-1.04%)
Apr 21, 2023 49.80 49.82 49.80 49.82 155 -0.47(-0.93%)
Apr 20, 2023 51.00 51.00 50.29 50.29 400 -0.56(-1.11%)
Apr 19, 2023 50.60 50.85 50.60 50.85 437 +0.41(+0.81%)
Apr 18, 2023 50.22 50.44 50.22 50.44 773 +1.25(+2.54%)
Apr 17, 2023 49.20 49.20 49.17 49.19 832 -0.33(-0.67%)
Apr 14, 2023 49.65 49.65 49.32 49.52 543 +0.50(+1.02%)
Apr 13, 2023 48.95 49.02 48.95 49.02 552 +0.96(+2.01%)
Apr 12, 2023 48.44 48.44 48.06 48.06 371 +0.11(+0.22%)
Apr 11, 2023 48.11 48.11 47.75 47.95 346 -0.36(-0.75%)
Apr 10, 2023 48.31 48.31 48.31 48.31 33 -0.24(-0.49%)
Apr 06, 2023 48.23 48.55 48.23 48.55 333 +0.02(+0.03%)
Apr 05, 2023 48.55 48.55 48.53 48.53 162 -0.67(-1.36%)
Apr 04, 2023 49.59 49.59 49.21 49.21 240 -0.41(-0.84%)
Apr 03, 2023 50.35 50.35 49.62 49.62 706 -0.44(-0.87%)
Mar 31, 2023 49.48 50.06 49.44 50.05 1,429 +0.48(+0.97%)
Mar 30, 2023 49.58 49.58 49.58 49.58 54 +0.09(+0.17%)
Mar 29, 2023 49.49 49.49 49.49 49.49 55 +0.16(+0.33%)
Mar 28, 2023 48.97 49.33 48.97 49.33 168 +0.20(+0.41%)
Mar 27, 2023 48.60 49.13 48.60 49.13 389 +0.46(+0.94%)
Mar 24, 2023 48.67 48.67 48.67 48.67 100 +0.29(+0.61%)
Mar 23, 2023 48.38 48.38 48.38 48.38 81 +0.89(+1.86%)
Mar 22, 2023 47.72 47.72 47.49 47.49 233 +0.34(+0.73%)
Mar 21, 2023 47.52 47.52 46.96 47.15 1,406 -0.21(-0.45%)
Mar 20, 2023 47.36 47.36 47.36 47.36 182 +0.09(+0.20%)
Mar 17, 2023 47.10 47.27 47.10 47.27 20,389 -0.29(-0.61%)
Mar 16, 2023 47.60 47.60 47.04 47.55 917 +0.22(+0.46%)
Mar 15, 2023 47.65 47.65 47.34 47.34 219 -1.51(-3.09%)
Mar 14, 2023 48.85 48.85 48.85 48.85 27 +0.72(+1.49%)
Mar 13, 2023 48.00 48.51 47.95 48.13 42,980 +0.09(+0.19%)
Mar 10, 2023 47.41 48.20 47.41 48.03 2,725 -0.15(-0.31%)
Mar 09, 2023 49.70 49.70 48.18 48.18 1,984 -0.86(-1.75%)
Mar 08, 2023 48.80 49.04 48.80 49.04 263 +0.24(+0.50%)
Mar 07, 2023 49.06 49.06 48.62 48.80 809 -0.83(-1.67%)
Mar 06, 2023 49.71 49.71 49.62 49.62 163 -0.28(-0.57%)
Mar 03, 2023 50.36 50.37 49.91 49.91 1,233 -0.01(-0.02%)
Mar 02, 2023 50.00 50.00 49.92 49.92 466 -1.09(-2.14%)
Mar 01, 2023 50.19 51.04 50.19 51.02 519 +1.67(+3.38%)
Feb 28, 2023 48.49 49.35 48.49 49.35 359 -0.05(-0.10%)
Feb 27, 2023 48.44 49.40 48.44 49.40 1,208 +0.52(+1.06%)
Feb 24, 2023 48.88 48.88 48.88 48.88 593 -0.90(-1.81%)
Feb 23, 2023 50.92 50.92 49.77 49.78 737 -0.56(-1.12%)
Feb 22, 2023 51.20 51.20 50.34 50.34 777 -0.82(-1.59%)
Feb 21, 2023 51.16 51.16 51.16 51.16 175 +1.17(+2.34%)
Feb 17, 2023 49.48 49.99 49.48 49.99 2,297 -0.35(-0.70%)
Feb 16, 2023 50.34 50.34 50.34 50.34 322 +0.61(+1.23%)
Feb 15, 2023 49.80 49.80 49.73 49.73 29,221 -0.57(-1.13%)
Feb 14, 2023 50.30 50.30 50.30 50.30 385 -0.20(-0.39%)
Feb 13, 2023 50.61 50.91 50.03 50.49 8,730 -0.65(-1.27%)
Feb 10, 2023 51.85 51.85 51.14 51.14 197 -0.88(-1.68%)
Feb 09, 2023 51.98 52.02 51.98 52.02 514 +0.26(+0.50%)
Feb 08, 2023 52.05 52.05 51.76 51.76 1,654 -1.23(-2.31%)
Feb 07, 2023 53.00 53.00 52.79 52.98 374 -0.07(-0.13%)
Feb 06, 2023 54.55 54.55 52.12 53.05 4,085 -0.53(-0.99%)
Feb 03, 2023 53.80 53.80 53.37 53.59 352 -0.66(-1.21%)
Feb 02, 2023 54.76 54.76 54.02 54.25 735 -0.50(-0.91%)
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.