Quantcast

iPathA Series B Bloomberg Agriculture Subindex Total Return ETN Historical Stock Prices

(ETF)
JJA 
$46.45
*  
0.04
0.09%
Get JJA Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading JJA now


Community Rating:
View:    JJA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 46.50 46.50 46.45 46.45 421
12/11/2018 46.5 46.5 46.45 46.45 421
12/10/2018 46.39 46.41 46.39 46.41 100
12/07/2018 46.66 46.665 46.64 46.64 506
12/06/2018 45.86 45.86 45.86 45.86 199
12/04/2018 46.52 46.52 46.52 46.52 00
12/03/2018 46.51 46.52 46.51 46.52 922
11/30/2018 45.82 45.843 45.82 45.843 640
11/29/2018 45.05 45.05 45.05 45.05 00
11/28/2018 45.05 45.05 45.05 45.05 00
11/27/2018 45.07 45.07 45.05 45.05 787
11/26/2018 45.26 45.26 44.9201 45.07 1,360
11/23/2018 45.55 45.55 45.39 45.48 940
11/21/2018 45.62 45.6255 45.62 45.6255 1,008
11/20/2018 45.45 45.45 45.45 45.45 101
11/19/2018 46.05 46.05 46.05 46.05 00
11/16/2018 46.05 46.05 46.05 46.05 197
11/15/2018 45.88 45.88 45.88 45.88 505
11/14/2018 45.7195 45.7195 45.7195 45.7195 00
11/13/2018 45.91 45.91 45.7195 45.7195 736
11/12/2018 46.15 46.38 46.15 46.3 1,514
11/09/2018 46.28 46.28 46.241 46.241 3,437
11/08/2018 46.44 46.44 46.44 46.44 400
11/07/2018 46.657 46.657 46.657 46.657 00
11/06/2018 46.657 46.657 46.657 46.657 00
11/05/2018 46.99 46.99 46.657 46.657 377
11/02/2018 46.89 46.97 46.89 46.97 274
11/01/2018 45.75 45.75 45.75 45.75 00
10/31/2018 45.58 45.75 45.54 45.75 479
10/30/2018 46.35 46.35 46.35 46.35 00
10/29/2018 46.54 46.57 46.35 46.35 5,197
10/26/2018 46.4735 46.4735 46.4735 46.4735 00
10/25/2018 46.47 46.4735 46.47 46.4735 1,414
10/24/2018 46.85 46.85 46.85 46.85 00
10/23/2018 46.85 46.85 46.85 46.85 221
10/22/2018 47.36 47.36 47.36 47.36 00
10/19/2018 47.36 47.36 47.36 47.36 150
10/18/2018 47.76 47.76 47.76 47.76 00
10/17/2018 47.76 47.76 47.76 47.76 00
10/16/2018 47.76 47.76 47.76 47.76 233
10/15/2018 47.05 47.05 47.05 47.05 00
10/12/2018 47.05 47.05 47.05 47.05 351
10/11/2018 46.17 46.37 46.17 46.37 489
10/10/2018 46.17 46.17 46.09 46.09 486
10/09/2018 46.57 46.7 46.57 46.6 1,017
10/08/2018 46.71 46.71 46.71 46.71 216
10/05/2018 46.05 46.05 46.05 46.05 163
10/04/2018 46.11 46.38 46.11 46.2 1,602
10/03/2018 45.9927 45.9927 45.9927 45.9927 252
10/02/2018 45.68 46.25 45.68 46.25 1,345
10/01/2018 45.16 45.29 45.16 45.29 570
09/28/2018 45.11 45.11 45.11 45.11 240
09/27/2018 45.27 45.27 45.27 45.27 00
09/26/2018 45.27 45.27 45.27 45.27 00
09/25/2018 45.41 45.41 45.27 45.27 5,428
09/24/2018 44.9504 44.9504 44.9504 44.9504 00
09/21/2018 44.9504 44.9504 44.9504 44.9504 192
09/20/2018 44.58 44.58 44.58 44.58 209
09/19/2018 43.84 43.84 43.84 43.84 00
09/18/2018 43.84 43.84 43.84 43.84 1,105
09/17/2018 44.68 44.68 44.68 44.68 265
09/14/2018 44.78 44.78 44.78 44.78 370
09/13/2018 45.64 45.64 45.64 45.64 00
09/12/2018 45.64 45.64 45.64 45.64 211
09/11/2018 45.72 45.72 45.72 45.72 169
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for JJA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio