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

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
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 (%)
Oct 31, 2022 54.72 54.72 54.57 54.57 300 -1.02(-1.84%)
Oct 28, 2022 55.59 55.59 55.59 55.59 200 -1.75(-3.05%)
Oct 27, 2022 57.55 57.55 57.34 57.34 358 -0.21(-0.36%)
Oct 26, 2022 57.55 57.55 57.55 57.55 178 +1.55(+2.77%)
Oct 25, 2022 56.00 56.00 56.00 56.00 44 -0.01(-0.01%)
Oct 24, 2022 56.01 44 -0.27(-0.47%)
Oct 21, 2022 55.78 56.27 55.39 56.27 857 +0.49(+0.88%)
Oct 20, 2022 55.90 55.94 55.78 55.78 551 +1.30(+2.40%)
Oct 19, 2022 54.48 54.48 54.48 54.48 61 -0.34(-0.62%)
Oct 18, 2022 54.81 54.81 54.81 54.81 136 -0.39(-0.70%)
Oct 17, 2022 55.20 55.20 55.20 55.20 30 -1.01(-1.79%)
Oct 14, 2022 56.21 56.21 56.21 56.21 100 -0.79(-1.39%)
Oct 13, 2022 56.87 57.00 56.87 57.00 250 +0.35(+0.61%)
Oct 12, 2022 56.80 57.02 55.82 56.65 1,390 +0.77(+1.38%)
Oct 11, 2022 56.11 56.15 55.88 55.88 401 -0.12(-0.22%)
Oct 10, 2022 56.01 56.01 56.01 56.01 64 -0.21(-0.37%)
Oct 07, 2022 57.44 57.54 56.13 56.22 2,784 -0.95(-1.67%)
Oct 06, 2022 57.60 57.67 57.17 57.17 319 -1.25(-2.13%)
Oct 05, 2022 57.70 58.42 57.70 58.42 164 +1.29(+2.25%)
Oct 04, 2022 57.09 57.13 57.09 57.13 113 +1.88(+3.39%)
Oct 03, 2022 55.50 55.50 55.26 55.26 368 +0.74(+1.37%)
Sep 30, 2022 56.04 56.04 54.52 54.52 185 -1.86(-3.29%)
Sep 29, 2022 56.25 56.37 56.25 56.37 644 +1.23(+2.22%)
Sep 28, 2022 55.15 55.15 55.15 55.15 150 +1.67(+3.11%)
Sep 27, 2022 53.48 53.48 53.48 53.48 114 -1.31(-2.40%)
Sep 26, 2022 55.41 55.72 54.42 54.79 797 -1.77(-3.14%)
Sep 23, 2022 56.57 56.57 56.57 56.57 153 -2.01(-3.44%)
Sep 22, 2022 58.65 58.76 57.23 58.58 529 +0.59(+1.02%)
Sep 21, 2022 58.23 58.23 57.99 57.99 488 -1.45(-2.44%)
Sep 20, 2022 58.32 59.82 57.21 59.44 9,349 +1.12(+1.93%)
Sep 19, 2022 58.64 58.64 58.32 58.32 189 -0.77(-1.30%)
Sep 16, 2022 58.30 59.09 58.30 59.09 4,367 +0.91(+1.56%)
Sep 15, 2022 58.60 58.60 58.18 58.18 271 -1.02(-1.73%)
Sep 14, 2022 59.20 59.20 59.20 59.20 211 +0.53(+0.90%)
Sep 13, 2022 59.98 59.98 58.67 58.67 170 -0.60(-1.02%)
Sep 12, 2022 59.70 59.70 59.28 59.28 563 +1.21(+2.09%)
Sep 09, 2022 58.07 58.07 58.07 58.07 100 +0.54(+0.94%)
Sep 08, 2022 56.88 57.53 55.66 57.53 1,797 +1.38(+2.46%)
Sep 07, 2022 56.31 56.31 56.15 56.15 226 -0.82(-1.44%)
Sep 06, 2022 56.86 56.97 56.76 56.97 1,222 +1.23(+2.20%)
Sep 02, 2022 56.44 57.38 55.74 55.74 960 -0.63(-1.12%)
Sep 01, 2022 56.84 56.84 56.37 56.37 3,286 -1.85(-3.18%)
Aug 31, 2022 58.81 58.82 58.22 58.22 373 -0.59(-1.00%)
Aug 30, 2022 59.41 59.41 58.33 58.81 635 -0.93(-1.55%)
Aug 29, 2022 60.09 60.09 59.73 59.73 23,733 -1.78(-2.90%)
Aug 26, 2022 62.00 62.00 60.83 61.52 914 +0.12(+0.20%)
Aug 25, 2022 60.56 61.40 60.56 61.40 449 +1.30(+2.16%)
Aug 24, 2022 60.40 60.40 60.10 60.10 481 -0.82(-1.34%)
Aug 23, 2022 60.76 60.91 60.59 60.91 1,184 +0.29(+0.47%)
Aug 22, 2022 59.80 60.89 59.80 60.63 2,326 -0.15(-0.25%)
Aug 19, 2022 60.25 60.78 60.03 60.78 1,036 +0.84(+1.41%)
Aug 18, 2022 59.50 60.35 59.40 59.94 6,794 +0.54(+0.91%)
Aug 17, 2022 60.05 60.05 59.40 59.40 430 -0.79(-1.31%)
Aug 16, 2022 61.14 61.14 60.19 60.19 1,027 -0.13(-0.21%)
Aug 15, 2022 60.31 60.31 60.31 60.31 155 -0.71(-1.16%)
Aug 12, 2022 61.60 61.80 61.02 61.02 307 -1.65(-2.63%)
Aug 11, 2022 62.67 62.67 62.67 62.67 56 +1.27(+2.07%)
Aug 10, 2022 62.00 62.00 61.18 61.40 762 +1.60(+2.68%)
Aug 09, 2022 59.80 59.80 59.80 59.80 52 +0.24(+0.40%)
Aug 08, 2022 59.73 60.49 58.47 59.56 955 +0.22(+0.38%)
Aug 05, 2022 59.73 59.73 58.71 59.34 468 -0.39(-0.66%)
Aug 04, 2022 59.18 59.73 59.02 59.73 1,563 +1.43(+2.46%)
Aug 03, 2022 58.53 58.60 58.30 58.30 1,144 -0.23(-0.39%)
Aug 02, 2022 58.68 58.68 58.52 58.52 303 -1.46(-2.43%)
Aug 01, 2022 59.92 60.80 58.06 59.98 5,535 -0.02(-0.03%)
Jul 29, 2022 60.00 60.00 60.00 60.00 459 +4.39(+7.89%)
Jul 27, 2022 55.61 10 -2.11(-3.66%)
Jul 25, 2022 57.72 177 +2.19(+3.94%)
Jul 22, 2022 55.53 55.53 55.53 55.53 361 -1.12(-1.98%)
Jul 21, 2022 56.65 56.65 56.65 56.65 18 +6.19(+12.27%)
Jul 19, 2022 50.46 26 -4.82(-8.72%)
Jul 18, 2022 56.00 56.00 54.49 55.28 434 +2.28(+4.30%)
Jul 15, 2022 53.10 53.11 53.00 53.00 710 +0.00(+0.00%)
Jul 14, 2022 53.41 54.29 51.33 53.00 22,439 -1.38(-2.55%)
Jul 13, 2022 56.85 56.85 53.62 54.38 4,177 -1.44(-2.58%)
Jul 12, 2022 56.05 56.54 55.16 55.83 4,735 -1.16(-2.03%)
Jul 11, 2022 54.45 58.95 54.45 56.98 3,790 -0.39(-0.68%)
Jul 08, 2022 57.50 57.99 56.09 57.37 7,913 -0.59(-1.01%)
Jul 07, 2022 55.00 59.44 55.00 57.95 6,259 +1.25(+2.21%)
Jul 06, 2022 56.83 56.99 54.92 56.70 7,635 -0.71(-1.24%)
Jul 05, 2022 56.60 58.23 55.68 57.41 5,202 +0.52(+0.91%)
Jul 01, 2022 56.36 59.54 56.36 56.89 5,128 -4.52(-7.36%)
Jun 29, 2022 61.41 31 +0.02(+0.03%)
Jun 28, 2022 61.50 65.00 59.53 61.39 5,565 +0.68(+1.12%)
Jun 27, 2022 54.67 62.91 54.67 60.71 2,841 -0.69(-1.12%)
Jun 24, 2022 58.58 61.40 57.41 61.40 3,677 -1.73(-2.75%)
Jun 23, 2022 62.78 63.85 60.78 63.13 4,713 -0.03(-0.04%)
Jun 22, 2022 62.08 65.40 62.08 63.16 5,289 -2.30(-3.51%)
Jun 21, 2022 65.01 67.37 65.01 65.46 6,210 +0.81(+1.25%)
Jun 17, 2022 62.88 65.95 62.85 64.65 3,363 +1.23(+1.94%)
Jun 16, 2022 65.00 65.00 63.12 63.42 48,914 -5.69(-8.23%)
Jun 15, 2022 67.69 69.11 64.49 69.11 1,075 +1.46(+2.16%)
Jun 14, 2022 65.31 67.65 65.27 67.65 525 -0.33(-0.48%)
Jun 13, 2022 65.08 67.98 64.96 67.98 1,440 -2.52(-3.58%)
Jun 09, 2022 70.50 193 -0.98(-1.37%)
Jun 08, 2022 70.00 71.48 69.50 71.48 1,159 -0.47(-0.65%)
Jun 07, 2022 72.93 72.95 71.95 71.95 323 -0.19(-0.26%)
Jun 06, 2022 71.24 72.14 71.24 72.14 228 +0.85(+1.19%)
Jun 03, 2022 71.60 71.60 71.29 71.29 696 -1.71(-2.35%)
Jun 02, 2022 71.13 73.00 71.13 73.00 540 +1.78(+2.50%)
Jun 01, 2022 70.00 71.22 69.00 71.22 2,503 +0.57(+0.81%)
May 31, 2022 70.06 71.00 70.00 70.65 3,790 -1.10(-1.53%)
May 27, 2022 70.12 71.75 68.50 71.75 1,405 +0.00(+0.00%)
May 26, 2022 70.00 71.88 70.00 71.75 369 +1.62(+2.32%)
May 25, 2022 70.12 70.12 70.12 70.12 396 -1.63(-2.27%)
May 24, 2022 73.70 73.70 71.75 71.75 214 +0.20(+0.28%)
May 23, 2022 70.68 72.00 70.67 71.55 2,143 -0.93(-1.29%)
May 20, 2022 72.48 73.25 70.00 72.49 1,116 +2.51(+3.59%)
May 19, 2022 70.00 70.00 69.97 69.97 2,185 +3.01(+4.50%)
May 18, 2022 69.50 69.87 66.96 66.96 2,950 -1.06(-1.57%)
May 17, 2022 68.87 68.87 68.02 68.02 493 +0.52(+0.78%)
May 16, 2022 68.45 68.50 67.50 67.50 1,958 -1.77(-2.55%)
May 13, 2022 69.27 69.27 69.27 69.27 231 +1.92(+2.86%)
May 12, 2022 68.42 68.52 67.00 67.34 4,500 -2.26(-3.25%)
May 11, 2022 69.00 69.60 69.00 69.60 249 +0.60(+0.87%)
May 10, 2022 68.01 69.00 67.89 69.00 1,206 +1.30(+1.92%)
May 09, 2022 68.21 71.35 67.70 67.70 6,736 -4.52(-6.26%)
May 06, 2022 70.53 74.95 70.53 72.22 612 +0.55(+0.77%)
May 05, 2022 71.67 71.67 71.67 71.67 392 -2.69(-3.61%)
May 04, 2022 73.57 74.36 73.57 74.36 866 +1.21(+1.65%)
May 03, 2022 72.77 73.78 71.40 73.15 1,233 +1.74(+2.44%)
May 02, 2022 72.23 74.40 69.12 71.41 7,891 -3.03(-4.07%)
Apr 29, 2022 75.54 76.12 74.18 74.44 1,098 -2.29(-2.98%)
Apr 28, 2022 76.95 76.95 76.39 76.73 787 -1.01(-1.29%)
Apr 27, 2022 77.34 78.35 77.34 77.74 929 +0.65(+0.85%)
Apr 26, 2022 76.45 77.48 76.45 77.08 1,273 -0.11(-0.14%)
Apr 25, 2022 75.97 77.19 75.97 77.19 1,245 -2.66(-3.33%)
Apr 22, 2022 80.88 80.88 79.51 79.85 812 -1.38(-1.69%)
Apr 21, 2022 80.89 81.22 80.89 81.22 498 +0.44(+0.55%)
Apr 20, 2022 80.78 80.78 80.78 80.78 379 -0.46(-0.56%)
Apr 19, 2022 81.55 81.56 81.00 81.24 3,928 -1.10(-1.34%)
Apr 18, 2022 81.60 82.35 81.60 82.34 1,575 +1.83(+2.27%)
Apr 14, 2022 80.47 80.51 80.47 80.51 312 -0.14(-0.17%)
Apr 13, 2022 80.65 80.65 80.65 80.65 291 +0.75(+0.94%)
Apr 12, 2022 79.27 80.01 79.27 79.90 1,615 +0.81(+1.02%)
Apr 11, 2022 78.61 79.31 78.61 79.09 6,875 -2.01(-2.48%)
Apr 08, 2022 80.74 81.73 80.60 81.10 1,256 +0.29(+0.35%)
Apr 07, 2022 79.78 81.00 79.78 80.82 1,906 -0.18(-0.22%)
Apr 06, 2022 82.73 82.95 80.99 80.99 1,800 -0.26(-0.32%)
Apr 05, 2022 82.15 82.23 81.25 81.25 1,292 +0.04(+0.04%)
Apr 04, 2022 81.84 82.40 81.22 81.22 1,162 -0.74(-0.90%)
Apr 01, 2022 81.60 82.21 81.57 81.95 1,383 +1.53(+1.90%)
Mar 31, 2022 80.88 80.88 80.04 80.42 1,309 -0.83(-1.02%)
Mar 30, 2022 80.95 81.43 80.95 81.25 1,131 +1.05(+1.31%)
Mar 29, 2022 79.37 80.20 79.30 80.20 6,227 -1.03(-1.26%)
Mar 28, 2022 82.49 82.66 81.14 81.23 7,298 -1.92(-2.31%)
Mar 25, 2022 84.34 84.34 82.42 83.15 4,155 -2.02(-2.37%)
Mar 24, 2022 86.91 87.49 84.11 85.16 6,721 +2.35(+2.83%)
Mar 23, 2022 81.76 83.40 81.27 82.82 10,358 +5.28(+6.80%)
Mar 22, 2022 78.97 78.97 77.54 77.54 1,762 -2.01(-2.53%)
Mar 21, 2022 79.49 80.52 77.90 79.55 20,924 +2.29(+2.96%)
Mar 18, 2022 77.67 77.67 77.15 77.26 16,648 +0.47(+0.62%)
Mar 17, 2022 75.62 78.19 75.62 76.79 1,910 +1.67(+2.23%)
Mar 16, 2022 76.23 78.69 74.05 75.11 6,760 -0.07(-0.09%)
Mar 15, 2022 75.62 75.99 74.90 75.18 38,441 -1.26(-1.65%)
Mar 14, 2022 76.41 77.97 76.37 76.44 4,078 -1.01(-1.30%)
Mar 11, 2022 81.04 81.34 77.13 77.45 4,722 -5.67(-6.83%)
Mar 10, 2022 90.60 83.12 14,599 +4.86(+6.21%)
Mar 09, 2022 86.13 86.13 77.47 78.26 14,625 -14.09(-15.26%)
Mar 08, 2022 95.29 95.29 82.00 92.36 20,881 -0.49(-0.53%)
Mar 07, 2022 89.80 95.00 86.92 92.85 16,004 +10.85(+13.24%)
Mar 04, 2022 79.80 82.48 79.80 81.99 9,251 +2.74(+3.46%)
Mar 03, 2022 79.82 79.82 78.47 79.25 6,406 +2.77(+3.63%)
Mar 02, 2022 76.00 76.72 75.78 76.48 2,581 +2.04(+2.74%)
Mar 01, 2022 74.34 74.54 74.34 74.44 1,249 +1.73(+2.38%)
Feb 28, 2022 73.23 73.23 71.98 72.71 81,818 +0.30(+0.42%)
Feb 25, 2022 72.93 72.53 72.04 72.41 1,530 +0.14(+0.20%)
Feb 24, 2022 72.88 72.98 71.76 72.27 6,322 +0.98(+1.37%)
Feb 23, 2022 71.86 71.86 71.29 71.29 849 -0.71(-0.99%)
Feb 22, 2022 73.21 73.21 71.47 72.00 2,071 +0.56(+0.79%)
Feb 18, 2022 71.44 0 +0.19(+0.27%)
Feb 17, 2022 71.14 71.41 71.14 71.25 474 +0.34(+0.47%)
Feb 16, 2022 70.92 71.33 70.89 70.91 11,604 +0.38(+0.54%)
Feb 15, 2022 70.25 70.53 70.25 70.53 4,302 +0.20(+0.28%)
Feb 14, 2022 69.85 70.33 69.85 70.33 927 +0.15(+0.21%)
Feb 11, 2022 70.09 70.25 69.98 70.19 1,913 -1.17(-1.64%)
Feb 10, 2022 72.71 72.71 71.36 71.36 1,173 -0.28(-0.39%)
Feb 09, 2022 71.64 71.64 71.64 71.64 410 +1.88(+2.70%)
Feb 08, 2022 70.36 70.36 69.75 69.75 385 -0.27(-0.38%)
Feb 07, 2022 70.02 70.02 70.02 70.02 288 +0.60(+0.87%)
Feb 04, 2022 69.31 69.42 69.31 69.42 348 +0.60(+0.87%)
Feb 03, 2022 69.01 68.82 68.82 239 -0.02(-0.02%)
Feb 02, 2022 68.59 68.83 68.59 68.83 737 +0.10(+0.15%)
Feb 01, 2022 68.50 69.05 68.50 68.73 1,061 +0.92(+1.35%)
Jan 31, 2022 67.50 67.81 67.81 366 -0.26(-0.38%)
Jan 28, 2022 68.63 68.63 67.99 68.07 2,777 -0.85(-1.24%)
Jan 27, 2022 68.92 68.92 68.92 68.92 256 +0.01(+0.01%)
Jan 26, 2022 68.86 69.69 68.61 68.92 2,157 -0.01(-0.01%)
Jan 25, 2022 68.28 68.92 68.28 68.92 1,384 +0.08(+0.11%)
Jan 24, 2022 67.75 68.92 67.75 68.85 1,385 -1.04(-1.49%)
Jan 21, 2022 72.93 72.93 69.89 69.89 1,141 -0.37(-0.52%)
Jan 20, 2022 70.71 70.71 70.06 70.25 1,273 +1.21(+1.75%)
Jan 19, 2022 69.00 69.04 69.00 69.04 522 +1.27(+1.87%)
Jan 18, 2022 68.10 68.10 67.50 67.78 1,643 +0.08(+0.11%)
Jan 14, 2022 67.70 0 -0.14(-0.21%)
Jan 13, 2022 68.35 68.35 67.84 67.84 2,760 -0.15(-0.23%)
Jan 12, 2022 68.00 68.00 68.00 68.00 138 +0.47(+0.69%)
Jan 11, 2022 67.22 67.53 67.22 67.53 286 +1.65(+2.51%)
Jan 10, 2022 65.62 65.97 65.62 65.88 505 -0.43(-0.65%)
Jan 07, 2022 66.31 66.31 66.31 66.31 100 +0.30(+0.46%)
Jan 06, 2022 65.39 66.01 65.39 66.01 247 -0.07(-0.10%)
Jan 05, 2022 66.34 66.65 65.82 66.08 1,361 -0.16(-0.24%)
Jan 04, 2022 66.24 66.24 66.24 66.24 23 +0.66(+1.01%)
Jan 03, 2022 65.59 65.59 65.57 65.57 232 -0.21(-0.32%)
Dec 31, 2021 65.78 65.78 65.78 65.78 100 +0.50(+0.76%)
Dec 30, 2021 65.29 65.29 65.29 65.29 164 -0.03(-0.05%)
Dec 29, 2021 65.53 65.53 64.92 65.32 643 -0.29(-0.44%)
Dec 28, 2021 65.61 65.61 65.61 65.61 41 -0.26(-0.40%)
Dec 27, 2021 65.08 65.87 65.08 65.87 920 +0.50(+0.77%)
Dec 23, 2021 65.37 65.37 65.37 65.37 100 +0.27(+0.41%)
Dec 22, 2021 65.05 65.10 64.69 65.10 663 +1.18(+1.84%)
Dec 21, 2021 63.11 64.00 63.11 63.92 1,000 +1.44(+2.30%)
Dec 20, 2021 62.18 62.48 62.18 62.48 234 -0.66(-1.05%)
Dec 17, 2021 63.15 63.15 63.15 63.15 224 +0.04(+0.06%)
Dec 16, 2021 63.11 63.11 63.11 63.11 402 +1.51(+2.45%)
Dec 15, 2021 60.44 61.60 60.44 61.60 573 -0.30(-0.48%)
Dec 14, 2021 61.74 62.56 61.74 61.90 1,806 -0.49(-0.79%)
Dec 13, 2021 62.06 62.39 62.06 62.39 292 +0.40(+0.64%)
Dec 10, 2021 62.42 62.42 61.70 61.99 2,388 -0.37(-0.60%)
Dec 09, 2021 62.65 62.65 62.37 62.37 469 -0.57(-0.91%)
Dec 08, 2021 63.18 63.20 62.94 62.94 456 +0.53(+0.84%)
Dec 07, 2021 62.41 62.41 62.41 62.41 113 +0.64(+1.04%)
Dec 06, 2021 61.07 62.16 61.07 61.77 953 +0.08(+0.13%)
Dec 03, 2021 61.26 61.99 61.26 61.69 583 +0.03(+0.05%)
Dec 02, 2021 61.31 61.65 61.31 61.65 232 +0.16(+0.26%)
Dec 01, 2021 62.00 62.00 61.50 61.50 407 -0.44(-0.71%)
Nov 30, 2021 62.00 62.52 61.36 61.94 630 -0.59(-0.94%)
Nov 29, 2021 62.08 62.70 62.08 62.52 476 +0.62(+1.00%)
Nov 26, 2021 63.53 63.53 61.91 61.91 169 -2.43(-3.78%)
Nov 24, 2021 64.33 64.33 64.33 64.33 236 +0.78(+1.22%)
Nov 23, 2021 63.56 63.56 63.56 63.56 95 -0.07(-0.11%)
Nov 22, 2021 63.93 63.93 63.63 63.63 609 +0.70(+1.11%)
Nov 19, 2021 62.93 62.93 62.93 62.93 100 +1.19(+1.92%)
Nov 18, 2021 61.27 61.74 61.74 61.74 327 +0.68(+1.12%)
Nov 17, 2021 61.57 61.86 61.06 61.06 685 -0.64(-1.04%)
Nov 16, 2021 61.32 61.70 61.26 61.70 793 -0.72(-1.16%)
Nov 15, 2021 62.56 62.57 62.42 62.42 366 -1.03(-1.62%)
Nov 12, 2021 63.04 63.45 63.04 63.45 311 +0.69(+1.10%)
Nov 11, 2021 62.43 62.76 62.43 62.76 724 +1.08(+1.74%)
Nov 10, 2021 62.25 61.68 61.68 0 -0.42(-0.67%)
Nov 09, 2021 62.50 62.50 62.10 62.10 144 -0.20(-0.32%)
Nov 08, 2021 62.06 62.49 62.06 62.30 862 +0.83(+1.35%)
Nov 05, 2021 61.50 61.51 61.47 61.47 841 +0.22(+0.36%)
Nov 04, 2021 61.59 61.96 60.76 61.25 2,971 -1.41(-2.25%)
Nov 03, 2021 63.58 63.58 62.57 62.66 1,322 -0.52(-0.83%)
Nov 02, 2021 63.82 63.82 63.18 63.18 641 -0.51(-0.80%)
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.