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 (%)
Feb 28, 2022 71.84 72.50 71.00 71.99 13,464 +1.03(+1.45%)
Feb 25, 2022 69.91 71.58 70.24 70.96 28,653 -0.67(-0.94%)
Feb 24, 2022 71.85 72.49 69.73 71.63 55,662 +2.33(+3.36%)
Feb 23, 2022 69.53 70.10 68.98 69.30 67,208 -0.47(-0.67%)
Feb 22, 2022 70.37 70.83 69.32 69.77 17,292 +0.73(+1.06%)
Feb 18, 2022 69.04 0 +0.19(+0.27%)
Feb 17, 2022 68.64 68.85 68.63 68.85 2,047 +0.14(+0.20%)
Feb 16, 2022 67.62 68.85 67.62 68.71 3,896 +1.21(+1.79%)
Feb 15, 2022 68.35 68.35 67.04 67.50 13,108 -0.92(-1.35%)
Feb 14, 2022 67.70 68.47 67.70 68.42 11,880 +1.16(+1.72%)
Feb 11, 2022 66.95 67.60 65.82 67.27 13,599 -0.73(-1.07%)
Feb 10, 2022 67.59 69.10 67.59 68.00 4,738 -1.00(-1.46%)
Feb 09, 2022 68.10 69.17 68.10 69.00 10,647 +1.77(+2.63%)
Feb 08, 2022 66.59 68.29 66.59 67.23 13,619 +1.53(+2.33%)
Feb 07, 2022 64.82 65.99 64.82 65.70 52,336 +1.09(+1.68%)
Feb 04, 2022 63.80 64.62 63.80 64.62 557 +0.96(+1.50%)
Feb 03, 2022 64.15 64.16 63.32 63.66 829 +0.74(+1.17%)
Feb 02, 2022 62.23 62.92 62.00 62.92 3,227 -0.65(-1.01%)
Feb 01, 2022 63.23 63.92 63.23 63.57 1,130 +0.13(+0.20%)
Jan 31, 2022 64.25 63.15 63.45 4,353 -0.64(-1.00%)
Jan 28, 2022 64.75 64.75 64.08 64.08 1,194 -1.06(-1.63%)
Jan 27, 2022 64.59 65.48 64.14 65.14 5,498 +0.30(+0.46%)
Jan 26, 2022 64.11 64.85 64.11 64.85 1,567 -0.04(-0.07%)
Jan 25, 2022 64.37 65.39 64.37 64.89 3,433 +1.20(+1.88%)
Jan 24, 2022 64.02 64.12 62.86 63.69 2,964 +0.31(+0.49%)
Jan 21, 2022 65.00 65.00 63.00 63.38 8,340 -2.12(-3.24%)
Jan 20, 2022 64.67 65.84 64.62 65.50 6,906 +1.50(+2.34%)
Jan 19, 2022 63.88 64.15 63.51 64.01 3,224 +0.56(+0.88%)
Jan 18, 2022 63.87 63.87 62.89 63.45 2,258 +0.90(+1.43%)
Jan 14, 2022 62.55 0 +0.66(+1.06%)
Jan 13, 2022 61.90 61.90 61.90 61.90 93 +0.11(+0.17%)
Jan 12, 2022 62.86 62.86 61.50 61.79 2,796 -0.50(-0.80%)
Jan 11, 2022 62.65 62.82 62.29 62.29 6,588 +0.16(+0.26%)
Jan 10, 2022 62.04 62.13 61.28 62.13 3,528 +0.93(+1.52%)
Jan 07, 2022 60.95 61.20 60.95 61.20 441 -0.08(-0.13%)
Jan 06, 2022 61.28 61.28 61.28 61.28 550 +0.09(+0.14%)
Jan 05, 2022 61.18 61.24 60.90 61.19 10,007 +1.82(+3.07%)
Jan 04, 2022 58.87 59.37 58.87 59.37 25,572 +0.51(+0.87%)
Jan 03, 2022 58.43 58.86 58.43 58.86 782 -0.10(-0.16%)
Dec 31, 2021 58.77 59.05 58.51 58.95 938 +0.33(+0.56%)
Dec 30, 2021 59.19 59.19 58.62 58.62 33,422 -0.02(-0.04%)
Dec 29, 2021 59.49 59.49 58.65 58.65 911 -0.96(-1.61%)
Dec 28, 2021 59.89 60.03 59.61 59.61 1,077 -0.24(-0.40%)
Dec 27, 2021 59.22 59.89 59.22 59.85 6,774 -0.36(-0.60%)
Dec 23, 2021 60.81 60.81 59.38 60.21 3,622 +0.97(+1.63%)
Dec 22, 2021 59.18 60.02 59.18 59.24 5,101 +1.23(+2.12%)
Dec 21, 2021 57.49 58.04 57.49 58.01 9,658 +2.17(+3.88%)
Dec 20, 2021 56.19 56.19 55.84 55.84 58,230 -1.56(-2.71%)
Dec 17, 2021 56.20 57.40 56.20 57.40 1,371 +1.47(+2.63%)
Dec 16, 2021 55.00 55.94 55.00 55.94 1,755 +1.43(+2.63%)
Dec 15, 2021 54.11 54.80 54.11 54.50 1,074 -0.32(-0.58%)
Dec 14, 2021 54.90 54.90 54.82 54.82 650 -0.87(-1.55%)
Dec 13, 2021 55.69 55.69 55.69 55.69 248 +0.89(+1.63%)
Dec 10, 2021 54.67 54.91 54.67 54.79 701 -0.21(-0.38%)
Dec 09, 2021 54.61 55.00 54.61 55.00 912 -0.09(-0.17%)
Dec 08, 2021 55.36 55.40 54.74 55.09 1,201 +0.10(+0.19%)
Dec 07, 2021 54.58 55.48 54.55 54.99 2,494 +0.65(+1.20%)
Dec 06, 2021 54.33 54.35 53.96 54.34 1,253 -0.61(-1.11%)
Dec 03, 2021 55.80 55.80 54.86 54.95 1,505 +0.18(+0.33%)
Dec 02, 2021 55.43 55.43 54.67 54.77 1,543 -0.59(-1.07%)
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.