Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 07, 2023 45.88 0 -2.35(-4.87%)
May 08, 2023 48.01 48.24 48.01 48.23 1,113 +0.02(+0.04%)
May 05, 2023 48.20 48.20 48.20 48.20 100 +0.53(+1.10%)
May 04, 2023 47.68 47.68 47.68 47.68 244 -0.55(-1.14%)
May 03, 2023 48.31 48.76 48.23 48.23 871 -0.73(-1.48%)
May 02, 2023 48.96 48.96 48.96 48.96 197 -0.15(-0.31%)
May 01, 2023 49.49 49.49 49.11 49.11 482 +0.28(+0.57%)
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%)
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.