Skip to main content

Ipatha.B Industrial Metals Subindex TR ETN (NY: JJM )

56.50 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 39.49 39.49 39.49 39.49 100 -0.30(-0.75%)
Feb 27, 2020 39.78 39.78 39.78 39.78 96 -0.20(-0.50%)
Feb 26, 2020 40.02 40.02 39.98 39.98 408 +0.12(+0.29%)
Feb 25, 2020 40.25 40.25 39.87 39.87 268 -0.39(-0.98%)
Feb 24, 2020 40.15 40.26 40.15 40.26 584 -0.29(-0.72%)
Feb 21, 2020 40.55 40.55 40.55 40.55 100 -0.02(-0.06%)
Feb 20, 2020 40.58 40.58 40.58 40.58 35 -0.36(-0.87%)
Feb 19, 2020 40.93 40.93 40.93 40.93 248 +0.07(+0.16%)
Feb 18, 2020 40.83 40.86 40.83 40.86 490 -0.08(-0.20%)
Feb 14, 2020 40.94 40.94 40.94 40.94 100 -0.61(-1.46%)
Feb 13, 2020 41.55 41.55 41.55 41.55 96 +0.38(+0.93%)
Feb 12, 2020 41.23 41.23 41.17 41.17 419 +0.10(+0.26%)
Feb 11, 2020 41.07 41.07 41.07 41.07 111 +0.58(+1.42%)
Feb 10, 2020 40.49 40.49 40.49 40.49 132 -0.03(-0.07%)
Feb 07, 2020 40.39 40.60 40.39 40.52 900 -0.81(-1.95%)
Feb 06, 2020 41.33 41.33 41.33 41.33 0 +0.00(+0.00%)
Feb 05, 2020 41.40 41.40 41.33 41.33 269 +0.71(+1.75%)
Feb 04, 2020 40.60 40.62 40.60 40.62 222 +0.44(+1.08%)
Feb 03, 2020 40.80 40.80 40.18 40.18 295 -0.42(-1.03%)
Jan 31, 2020 40.60 40.60 40.60 40.60 100 -0.06(-0.14%)
Jan 30, 2020 40.54 40.66 40.54 40.66 281 -0.30(-0.74%)
Jan 29, 2020 41.05 41.05 40.96 40.96 304 -0.25(-0.60%)
Jan 28, 2020 41.21 41.21 41.21 41.21 0 -0.36(-0.86%)
Jan 27, 2020 41.57 41.57 41.57 41.57 83 -1.04(-2.45%)
Jan 24, 2020 42.58 42.61 42.58 42.61 500 -0.71(-1.63%)
Jan 23, 2020 43.40 43.40 43.31 43.31 103 -0.49(-1.12%)
Jan 22, 2020 43.77 43.81 43.77 43.81 173 -0.54(-1.21%)
Jan 21, 2020 44.20 44.59 44.20 44.35 230 -0.20(-0.45%)
Jan 17, 2020 44.55 44.55 44.55 44.55 100 +0.13(+0.28%)
Jan 16, 2020 44.75 44.75 44.42 44.42 200 -0.33(-0.74%)
Jan 15, 2020 44.28 44.96 44.28 44.75 873 +0.33(+0.73%)
Jan 14, 2020 44.46 44.48 44.34 44.43 1,295 +0.02(+0.04%)
Jan 13, 2020 44.41 44.41 44.41 44.41 33 +0.07(+0.16%)
Jan 10, 2020 44.57 44.57 44.34 44.34 100 +0.31(+0.70%)
Jan 09, 2020 44.03 44.03 44.03 44.03 30 -0.10(-0.24%)
Jan 08, 2020 43.95 44.13 43.95 44.13 100 +0.17(+0.39%)
Jan 07, 2020 43.96 43.96 43.96 43.96 109 +0.14(+0.32%)
Jan 06, 2020 43.62 43.90 43.62 43.82 1,050 +0.14(+0.31%)
Jan 03, 2020 43.69 43.69 43.69 43.69 0 -0.40(-0.91%)
Jan 02, 2020 44.09 44.09 44.09 44.09 103 +0.25(+0.57%)
Dec 31, 2019 43.84 43.84 43.84 43.84 100 -0.44(-0.99%)
Dec 30, 2019 44.20 44.29 44.20 44.27 1,177 +0.01(+0.03%)
Dec 27, 2019 44.26 44.26 44.26 44.26 100 -0.07(-0.16%)
Dec 26, 2019 44.33 44.33 44.33 44.33 3 +0.09(+0.20%)
Dec 24, 2019 44.24 44.24 44.24 44.24 100 +0.11(+0.24%)
Dec 23, 2019 44.13 44.13 44.13 44.13 106 -0.28(-0.63%)
Dec 20, 2019 44.35 44.41 44.35 44.41 200 +0.12(+0.28%)
Dec 19, 2019 44.29 44.29 44.29 44.29 0 +0.46(+1.05%)
Dec 18, 2019 43.83 43.83 43.83 43.83 83 +0.16(+0.36%)
Dec 17, 2019 43.61 43.73 43.61 43.67 778 -0.08(-0.19%)
Dec 16, 2019 43.76 43.76 43.76 43.76 0 +0.28(+0.65%)
Dec 13, 2019 43.68 43.90 43.47 43.47 200 -0.12(-0.27%)
Dec 12, 2019 43.67 43.67 43.59 43.59 581 +0.34(+0.79%)
Dec 11, 2019 43.07 43.29 43.07 43.25 429 +0.57(+1.33%)
Dec 10, 2019 42.57 42.68 42.57 42.68 293 +0.02(+0.04%)
Dec 09, 2019 42.66 42.66 42.66 42.66 0 -0.16(-0.37%)
Dec 06, 2019 42.82 42.82 42.82 42.82 100 +0.77(+1.84%)
Dec 05, 2019 42.05 42.05 42.05 42.05 97 -0.03(-0.08%)
Dec 04, 2019 42.08 42.08 42.08 42.08 0 +0.26(+0.62%)
Dec 03, 2019 41.82 41.82 41.82 41.82 329 -0.57(-1.34%)
Dec 02, 2019 42.39 42.39 42.39 42.39 60 -0.11(-0.26%)
Nov 29, 2019 42.50 42.50 42.50 42.50 100 -0.71(-1.64%)
Nov 27, 2019 43.21 43.21 43.21 43.21 100 -0.06(-0.14%)
Nov 26, 2019 43.27 43.27 43.27 43.27 35 +0.38(+0.89%)
Nov 25, 2019 43.08 43.08 42.89 42.89 313 -0.04(-0.09%)
Nov 22, 2019 42.93 42.93 42.93 42.93 100 +0.17(+0.39%)
Nov 21, 2019 42.76 42.76 42.76 42.76 0 -0.02(-0.04%)
Nov 20, 2019 42.78 42.78 42.78 42.78 81 -0.35(-0.80%)
Nov 19, 2019 43.12 43.12 43.12 43.12 0 +0.15(+0.34%)
Nov 18, 2019 43.18 43.18 42.98 42.98 659 -0.42(-0.98%)
Nov 15, 2019 43.40 43.40 43.40 43.40 100 +0.04(+0.09%)
Nov 14, 2019 43.36 43.36 43.36 43.36 1 -0.48(-1.09%)
Nov 13, 2019 44.17 44.17 43.82 43.84 938 -0.45(-1.02%)
Nov 12, 2019 44.29 44.29 44.29 44.29 77 -0.17(-0.38%)
Nov 11, 2019 44.46 44.46 44.46 44.46 112 -0.71(-1.57%)
Nov 08, 2019 45.17 45.17 45.17 45.17 100 -0.15(-0.33%)
Nov 07, 2019 45.32 45.32 45.32 45.32 25 +0.38(+0.84%)
Nov 06, 2019 44.94 44.94 44.94 44.94 2 -0.37(-0.81%)
Nov 05, 2019 45.32 45.32 45.31 45.31 282 +0.05(+0.12%)
Nov 04, 2019 45.26 45.26 45.26 45.26 62 +0.02(+0.05%)
Nov 01, 2019 45.34 45.34 44.92 45.23 1,300 +0.40(+0.90%)
Oct 31, 2019 44.50 44.83 44.50 44.83 328 -0.37(-0.83%)
Oct 30, 2019 45.20 45.20 45.20 45.20 5 -0.22(-0.48%)
Oct 29, 2019 45.42 45.42 45.42 45.42 67 +0.37(+0.81%)
Oct 28, 2019 45.11 45.11 45.05 45.05 642 -0.04(-0.09%)
Oct 25, 2019 44.93 45.09 44.93 45.09 1,000 +0.23(+0.50%)
Oct 24, 2019 44.85 44.87 44.85 44.87 237 +0.20(+0.44%)
Oct 23, 2019 44.67 44.67 44.67 44.67 25 +0.28(+0.63%)
Oct 22, 2019 44.42 44.42 44.40 44.40 246 +0.19(+0.43%)
Oct 21, 2019 44.55 44.55 44.21 44.21 113 -0.02(-0.04%)
Oct 18, 2019 44.35 44.35 44.22 44.22 100 +0.29(+0.67%)
Oct 17, 2019 43.93 43.93 43.93 43.93 0 +0.06(+0.14%)
Oct 16, 2019 43.87 43.87 43.87 43.87 0 -0.60(-1.36%)
Oct 15, 2019 43.80 44.47 43.80 44.47 219 -0.12(-0.27%)
Oct 14, 2019 44.51 44.59 44.51 44.59 165 -0.18(-0.40%)
Oct 11, 2019 44.77 44.77 44.77 44.77 100 +0.13(+0.28%)
Oct 10, 2019 44.65 44.65 44.65 44.65 0 +0.67(+1.53%)
Oct 09, 2019 44.36 44.36 43.98 43.98 550 +0.01(+0.02%)
Oct 08, 2019 43.97 43.97 43.97 43.97 100 -0.20(-0.45%)
Oct 07, 2019 44.16 44.16 44.16 44.16 0 +0.08(+0.18%)
Oct 04, 2019 44.09 44.09 44.09 44.09 0 +0.19(+0.43%)
Oct 03, 2019 43.90 43.90 43.90 43.90 0 +0.00(+0.00%)
Oct 02, 2019 43.90 43.90 43.90 43.90 31 -0.08(-0.19%)
Oct 01, 2019 43.96 43.98 43.96 43.98 269 +0.03(+0.08%)
Sep 30, 2019 43.88 44.13 43.70 43.95 2,707 -0.02(-0.03%)
Sep 27, 2019 43.88 44.23 43.70 43.96 1,000 +0.11(+0.25%)
Sep 26, 2019 44.08 44.08 43.85 43.85 159 -0.19(-0.44%)
Sep 25, 2019 43.73 44.05 43.73 44.05 575 +0.04(+0.08%)
Sep 24, 2019 44.01 44.01 44.01 44.01 0 -0.38(-0.84%)
Sep 23, 2019 44.38 44.38 44.38 44.38 35 +0.20(+0.45%)
Sep 20, 2019 44.71 44.71 44.19 44.19 300 -0.15(-0.35%)
Sep 19, 2019 44.34 44.34 44.34 44.34 65 +0.00(+0.01%)
Sep 18, 2019 44.34 44.34 44.34 44.34 0 -0.09(-0.19%)
Sep 17, 2019 44.52 44.52 44.42 44.42 116 -0.16(-0.37%)
Sep 16, 2019 45.03 45.03 44.59 44.59 1,043 -1.02(-2.24%)
Sep 13, 2019 45.37 45.64 45.37 45.61 400 +0.50(+1.11%)
Sep 12, 2019 45.27 45.27 45.11 45.11 139 +0.11(+0.24%)
Sep 11, 2019 45.00 45.00 45.00 45.00 65 -0.08(-0.17%)
Sep 10, 2019 44.96 45.08 44.96 45.08 164 +0.10(+0.22%)
Sep 09, 2019 44.98 44.98 44.98 44.98 0 +0.16(+0.35%)
Sep 06, 2019 44.82 44.82 44.82 44.82 0 +0.17(+0.37%)
Sep 05, 2019 44.65 44.65 44.65 44.65 44 +0.02(+0.04%)
Sep 04, 2019 44.60 44.64 44.60 44.64 200 +0.96(+2.19%)
Sep 03, 2019 43.54 43.68 43.54 43.68 751 -0.23(-0.53%)
Aug 30, 2019 43.91 43.91 43.91 43.91 100 +0.58(+1.35%)
Aug 29, 2019 43.45 43.45 43.29 43.33 367 +0.22(+0.51%)
Aug 28, 2019 42.71 43.11 42.71 43.11 223 +0.39(+0.90%)
Aug 27, 2019 43.04 43.04 42.72 42.72 408 +0.17(+0.41%)
Aug 26, 2019 42.55 42.55 42.55 42.55 208 +0.08(+0.19%)
Aug 23, 2019 42.45 42.54 42.45 42.47 300 -0.16(-0.38%)
Aug 22, 2019 42.95 42.95 42.63 42.63 565 -0.62(-1.44%)
Aug 21, 2019 43.20 43.25 43.20 43.25 232 +0.40(+0.93%)
Aug 20, 2019 42.97 42.97 42.85 42.85 355 -0.46(-1.06%)
Aug 19, 2019 43.60 43.60 43.31 43.31 746 -0.10(-0.24%)
Aug 16, 2019 43.42 43.42 43.42 43.42 100 -0.05(-0.12%)
Aug 15, 2019 43.34 43.47 43.34 43.47 198 +0.21(+0.49%)
Aug 14, 2019 43.17 43.26 43.17 43.26 551 -0.46(-1.05%)
Aug 13, 2019 43.73 43.73 43.72 43.72 329 +0.64(+1.49%)
Aug 12, 2019 44.00 44.00 43.08 43.08 1,513 +0.23(+0.54%)
Aug 09, 2019 44.00 44.00 42.84 42.84 1,800 -0.49(-1.12%)
Aug 08, 2019 43.33 43.33 43.33 43.33 36 +0.44(+1.03%)
Aug 07, 2019 42.19 42.89 42.19 42.89 1,390 +0.33(+0.78%)
Aug 06, 2019 42.56 42.56 42.56 42.56 0 +0.11(+0.26%)
Aug 05, 2019 42.53 42.53 42.45 42.45 916 -0.02(-0.05%)
Aug 02, 2019 42.42 42.47 42.42 42.47 300 -0.52(-1.20%)
Aug 01, 2019 42.98 42.98 42.98 42.98 0 -0.52(-1.20%)
Jul 31, 2019 43.51 43.51 43.51 43.51 0 -0.01(-0.03%)
Jul 30, 2019 43.52 43.52 43.52 43.52 32 -0.44(-0.99%)
Jul 29, 2019 43.74 43.96 43.74 43.96 541 +0.42(+0.97%)
Jul 26, 2019 43.54 43.54 43.54 43.54 0 -0.09(-0.20%)
Jul 25, 2019 43.62 43.62 43.62 43.62 32 -0.41(-0.92%)
Jul 24, 2019 44.03 44.03 44.03 44.03 37 +0.26(+0.60%)
Jul 23, 2019 43.77 43.77 43.77 43.77 0 -0.00(-0.01%)
Jul 22, 2019 43.77 43.77 43.77 43.77 69 -0.58(-1.32%)
Jul 19, 2019 44.35 44.35 44.35 44.35 0 -0.16(-0.36%)
Jul 18, 2019 44.51 44.51 44.51 44.51 0 +0.42(+0.96%)
Jul 17, 2019 44.09 44.09 44.09 44.09 0 +0.30(+0.68%)
Jul 16, 2019 43.79 43.79 43.79 43.79 92 +0.19(+0.43%)
Jul 15, 2019 43.39 43.60 43.39 43.60 345 +0.28(+0.64%)
Jul 12, 2019 42.96 43.34 42.96 43.32 300 +0.47(+1.09%)
Jul 11, 2019 42.85 42.85 42.85 42.85 109 -0.19(-0.44%)
Jul 10, 2019 43.05 43.05 43.04 43.04 289 +0.91(+2.16%)
Jul 09, 2019 42.14 42.14 42.14 42.14 0 -0.17(-0.40%)
Jul 08, 2019 42.30 42.30 42.30 42.30 0 +0.04(+0.10%)
Jul 05, 2019 42.27 42.27 42.26 42.26 200 -0.13(-0.30%)
Jul 03, 2019 42.39 42.39 42.39 42.39 100 +0.35(+0.83%)
Jul 02, 2019 42.00 42.06 42.00 42.04 608 -0.36(-0.84%)
Jul 01, 2019 42.40 42.40 42.40 42.40 43 -0.54(-1.25%)
Jun 28, 2019 43.18 43.18 42.94 42.94 600 -0.11(-0.25%)
Jun 27, 2019 43.06 43.06 43.04 43.04 232 +0.05(+0.12%)
Jun 26, 2019 43.09 43.26 42.99 42.99 547 -0.08(-0.19%)
Jun 25, 2019 43.07 43.07 43.07 43.07 63 +0.45(+1.06%)
Jun 24, 2019 42.62 42.62 42.62 42.62 122 +0.45(+1.08%)
Jun 21, 2019 42.17 42.17 42.17 42.17 0 -0.38(-0.89%)
Jun 20, 2019 42.55 42.55 42.55 42.55 48 +0.27(+0.65%)
Jun 19, 2019 42.27 42.27 42.27 42.27 0 +0.11(+0.26%)
Jun 18, 2019 42.11 42.19 42.11 42.17 1,739 +0.51(+1.21%)
Jun 17, 2019 41.66 41.66 41.66 41.66 33 +0.08(+0.19%)
Jun 14, 2019 41.58 41.58 41.58 41.58 100 -0.28(-0.68%)
Jun 13, 2019 42.07 42.07 41.86 41.86 505 -0.09(-0.22%)
Jun 12, 2019 42.07 42.07 41.95 41.95 169 -0.20(-0.47%)
Jun 11, 2019 42.42 42.42 42.15 42.15 512 +0.40(+0.97%)
Jun 10, 2019 41.75 41.75 41.75 41.75 0 +0.37(+0.90%)
Jun 07, 2019 41.38 41.38 41.38 41.38 100 -0.37(-0.89%)
Jun 06, 2019 41.75 41.75 41.75 41.75 0 +0.31(+0.74%)
Jun 05, 2019 41.44 41.44 41.44 41.44 65 -0.53(-1.26%)
Jun 04, 2019 41.90 41.97 41.90 41.97 242 +0.14(+0.32%)
Jun 03, 2019 41.83 41.83 41.83 41.83 35 -0.16(-0.37%)
May 31, 2019 42.10 42.10 41.99 41.99 200 -0.24(-0.56%)
May 30, 2019 42.23 42.23 42.23 42.23 0 -0.17(-0.40%)
May 29, 2019 42.40 42.40 42.40 42.40 56 -0.31(-0.73%)
May 28, 2019 42.71 42.71 42.71 42.71 0 -0.11(-0.27%)
May 24, 2019 42.82 42.82 42.82 42.82 0 +0.44(+1.03%)
May 23, 2019 42.37 42.38 42.37 42.38 259 +0.05(+0.13%)
May 22, 2019 42.31 42.33 42.31 42.33 264 -0.46(-1.08%)
May 21, 2019 42.79 42.79 42.79 42.79 0 +0.08(+0.20%)
May 20, 2019 42.71 42.71 42.71 42.71 0 -0.33(-0.77%)
May 17, 2019 43.04 43.04 43.04 43.04 0 -0.44(-1.01%)
May 16, 2019 43.70 43.70 43.48 43.48 163 +0.05(+0.10%)
May 15, 2019 43.43 43.43 43.43 43.43 0 +0.48(+1.12%)
May 14, 2019 42.95 42.95 42.95 42.95 0 +0.22(+0.53%)
May 13, 2019 42.73 42.73 42.73 42.73 45 -0.60(-1.38%)
May 10, 2019 43.07 43.32 43.07 43.32 300 +0.21(+0.48%)
May 09, 2019 43.12 43.12 43.12 43.12 54 -0.09(-0.20%)
May 08, 2019 43.20 43.20 43.20 43.20 25 -0.42(-0.95%)
May 07, 2019 43.62 43.62 43.62 43.62 51 -0.57(-1.29%)
May 06, 2019 44.19 44.19 44.19 44.19 31 +0.15(+0.35%)
May 03, 2019 44.04 44.04 44.04 44.04 0 +0.20(+0.45%)
May 02, 2019 44.00 44.00 43.84 43.84 130 -0.10(-0.23%)
May 01, 2019 44.15 44.15 43.94 43.94 188 -0.93(-2.07%)
Apr 30, 2019 44.87 44.87 44.87 44.87 0 -0.07(-0.16%)
Apr 29, 2019 44.95 44.95 44.95 44.95 155 +0.04(+0.09%)
Apr 26, 2019 44.90 44.90 44.90 44.90 0 +0.22(+0.49%)
Apr 25, 2019 44.68 44.78 44.68 44.69 344 -0.46(-1.02%)
Apr 24, 2019 45.15 45.15 45.15 45.15 10 +0.11(+0.24%)
Apr 23, 2019 44.81 45.04 44.81 45.04 596 -0.27(-0.59%)
Apr 22, 2019 45.30 45.30 45.30 45.30 0 -0.13(-0.28%)
Apr 18, 2019 45.43 45.43 45.43 45.43 100 -0.37(-0.81%)
Apr 17, 2019 45.80 45.80 45.80 45.80 34 +0.13(+0.29%)
Apr 16, 2019 45.67 45.67 45.67 45.67 88 -0.33(-0.72%)
Apr 15, 2019 45.99 46.00 45.99 46.00 249 -0.13(-0.29%)
Apr 12, 2019 46.13 46.13 46.13 46.13 0 +0.50(+1.09%)
Apr 11, 2019 45.63 45.63 45.63 45.63 0 -0.34(-0.74%)
Apr 10, 2019 45.98 45.98 45.98 45.98 36 -0.08(-0.17%)
Apr 09, 2019 46.05 46.05 46.05 46.05 61 -0.13(-0.28%)
Apr 08, 2019 46.18 46.18 46.18 46.18 41 +0.09(+0.19%)
Apr 05, 2019 46.10 46.10 46.10 46.10 100 -0.28(-0.60%)
Apr 04, 2019 46.14 46.40 46.14 46.37 1,232 -0.18(-0.39%)
Apr 03, 2019 46.48 46.56 46.35 46.56 202 +0.58(+1.26%)
Apr 02, 2019 45.98 45.98 45.98 45.98 59 -0.21(-0.46%)
Apr 01, 2019 46.56 46.56 46.19 46.19 386 -0.12(-0.26%)
Mar 29, 2019 46.31 46.31 46.31 46.31 100 +0.57(+1.24%)
Mar 28, 2019 45.70 45.74 45.70 45.74 536 -0.03(-0.07%)
Mar 27, 2019 45.74 45.77 45.74 45.77 100 +0.03(+0.07%)
Mar 26, 2019 45.41 45.74 45.41 45.74 100 +0.37(+0.81%)
Mar 25, 2019 45.17 45.37 45.17 45.37 416 -0.06(-0.13%)
Mar 22, 2019 45.29 45.43 45.29 45.43 100 -0.44(-0.96%)
Mar 21, 2019 46.09 46.09 45.87 45.87 100 -0.64(-1.38%)
Mar 20, 2019 46.35 46.51 46.35 46.51 200 +0.37(+0.80%)
Mar 19, 2019 46.03 46.14 46.03 46.14 100 +0.32(+0.69%)
Mar 18, 2019 45.56 45.83 45.56 45.83 140 +0.26(+0.56%)
Mar 15, 2019 45.55 45.57 45.53 45.57 800 -0.08(-0.17%)
Mar 14, 2019 45.47 45.64 45.47 45.64 100 -0.42(-0.91%)
Mar 13, 2019 45.83 46.06 45.83 46.06 212 +0.15(+0.32%)
Mar 12, 2019 46.02 46.02 45.88 45.92 701 +0.68(+1.51%)
Mar 11, 2019 45.06 45.24 45.06 45.24 1,756 +0.01(+0.03%)
Mar 08, 2019 45.23 45.23 45.23 45.23 100 -0.17(-0.38%)
Mar 07, 2019 45.27 45.42 45.27 45.40 900 -0.49(-1.07%)
Mar 06, 2019 45.89 45.89 45.89 45.89 0 -0.12(-0.27%)
Mar 05, 2019 46.01 46.01 46.01 46.01 0 +0.46(+1.02%)
Mar 04, 2019 45.55 45.55 45.55 45.55 0 -0.35(-0.76%)
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.