Skip to main content

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

51.76 -1.23 (-2.31%)
Official Closing Price Updated: 4:10 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 55.33 55.33 54.15 54.74 2,485 -0.53(-0.96%)
Jan 31, 2023 53.40 55.47 53.40 55.27 19,091 +2.07(+3.90%)
Jan 30, 2023 54.75 54.75 52.96 53.20 3,488 -1.50(-2.74%)
Jan 27, 2023 55.57 55.57 54.56 54.70 4,575 -0.75(-1.35%)
Jan 26, 2023 56.22 56.22 55.20 55.45 3,125 -0.16(-0.29%)
Jan 25, 2023 55.61 55.67 55.44 55.61 7,117 -0.33(-0.59%)
Jan 24, 2023 55.37 55.94 55.37 55.94 49,866 +0.89(+1.63%)
Jan 23, 2023 55.05 55.05 55.05 55.05 244 +0.64(+1.17%)
Jan 20, 2023 53.94 54.70 53.93 54.41 818 +0.11(+0.20%)
Jan 19, 2023 53.96 54.30 53.96 54.30 527 -0.68(-1.24%)
Jan 18, 2023 56.11 56.11 54.15 54.98 2,519 +0.09(+0.16%)
Jan 17, 2023 54.85 54.91 54.45 54.89 4,291 +0.78(+1.44%)
Jan 13, 2023 53.92 54.35 53.52 54.11 9,035 +0.64(+1.19%)
Jan 12, 2023 52.25 53.64 52.09 53.47 13,838 +1.50(+2.88%)
Jan 11, 2023 52.00 52.37 51.98 51.98 4,373 +0.56(+1.09%)
Jan 10, 2023 51.50 51.50 50.86 51.42 4,189 +0.69(+1.36%)
Jan 09, 2023 50.44 50.89 50.44 50.73 620 +2.48(+5.14%)
Jan 06, 2023 47.14 48.25 47.14 48.25 21,156 +1.08(+2.29%)
Jan 05, 2023 47.30 47.30 47.17 47.17 1,472 -0.17(-0.35%)
Jan 04, 2023 47.51 47.51 46.91 47.33 1,086 -0.93(-1.92%)
Jan 03, 2023 48.82 48.82 48.26 48.26 676 -1.90(-3.79%)
Dec 30, 2022 49.94 50.18 49.77 50.16 3,443 -0.24(-0.47%)
Dec 29, 2022 50.40 50.40 50.40 50.40 254 +0.50(+1.00%)
Dec 28, 2022 49.86 50.09 49.67 49.89 11,106 -1.25(-2.45%)
Dec 27, 2022 51.20 51.20 49.35 51.15 2,115 +1.29(+2.58%)
Dec 23, 2022 49.86 49.86 49.86 49.86 100 -0.05(-0.11%)
Dec 22, 2022 49.91 49.91 49.91 49.91 108 -0.23(-0.46%)
Dec 21, 2022 50.21 50.21 50.14 50.14 3,007 +0.43(+0.87%)
Dec 20, 2022 49.85 49.85 49.71 49.71 780 +0.25(+0.50%)
Dec 19, 2022 49.09 49.54 49.09 49.46 1,303 -0.26(-0.51%)
Dec 16, 2022 49.46 49.72 49.46 49.72 247 -0.00(-0.00%)
Dec 15, 2022 50.23 50.26 49.72 49.72 2,740 -1.34(-2.62%)
Dec 14, 2022 51.25 51.25 51.06 51.06 295 -0.37(-0.73%)
Dec 13, 2022 51.24 51.43 51.24 51.43 543 +0.99(+1.97%)
Dec 12, 2022 51.50 51.50 50.38 50.44 1,407 -1.27(-2.46%)
Dec 09, 2022 51.39 52.00 51.39 51.70 9,585 -0.66(-1.27%)
Dec 08, 2022 52.90 52.90 52.26 52.37 11,798 +0.04(+0.07%)
Dec 07, 2022 52.37 52.60 52.33 52.33 18,701 -0.13(-0.24%)
Dec 06, 2022 52.46 52.46 52.46 52.46 107 +0.23(+0.44%)
Dec 05, 2022 52.62 52.64 52.23 52.23 797 -1.36(-2.54%)
Dec 02, 2022 51.55 53.59 51.55 53.59 1,646 +1.69(+3.26%)
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.