Quantcast

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

(ETF)
JJU 
$44.88
*  
unch
unch
Get JJU Alerts
*Delayed - data as of Mar. 20, 2019 9:53 ET  -  Find a broker to begin trading JJU now


Community Rating:
View:    JJU Real Time
 
 
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 19-DEC-2018 TO 19-MAR-2019

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.
9:53 N/A N/A N/A 44.88 0
03/19/2019 44.58 44.9 44.46 44.88 3,829
03/18/2019 44.095 44.5813 44.095 44.5813 400
03/15/2019 43.785 44.04 43.705 43.705 814
03/14/2019 44 44.225 44 44.225 415
03/13/2019 43.89 44.0447 43.89 44.0447 736
03/12/2019 43.318 43.53 43.19 43.4494 4,621
03/11/2019 42.72 43.1 42.72 43.1 125
03/08/2019 43.0184 43.0184 43.0184 43.0184 00
03/07/2019 43.0184 43.0184 43.0184 43.0184 101
03/06/2019 43.055 43.0941 43.055 43.0941 100
03/05/2019 43.7999 43.7999 43.11 43.11 897
03/04/2019 44 44 43.3515 43.3515 730
03/01/2019 43.95 44.235 43.95 44.235 120
02/28/2019 44.1614 44.1614 44.1614 44.1614 55
02/27/2019 44.365 44.55 44.365 44.4853 200
02/26/2019 44.1183 44.1183 44.1183 44.1183 00
02/25/2019 44.4 44.4 44.1183 44.1183 330
02/22/2019 44.09 44.4314 44.09 44.4314 1,100
02/21/2019 43.98 44.1417 43.98 44.1417 200
02/20/2019 43.34 43.485 43.34 43.485 744
02/19/2019 43.095 43.095 42.985 43.0173 400
02/15/2019 43.06 43.08 43.06 43.08 100
02/14/2019 42.875 42.875 42.875 42.875 55
02/13/2019 43.44 43.44 43.205 43.205 100
02/12/2019 43.38 43.38 43.04 43.04 415
02/11/2019 43.07 43.61 43.07 43.61 210
02/08/2019 43.58 43.5914 43.58 43.5914 277
02/07/2019 43.98 43.98 43.92 43.92 110
02/06/2019 44.36 44.36 44.2599 44.2599 1,486
02/05/2019 44.71 44.7298 44.71 44.7298 165
02/04/2019 44.13 44.605 44.13 44.605 575
02/01/2019 43.36 43.625 43.32 43.625 300
01/31/2019 44.235 44.235 44.235 44.235 00
01/30/2019 44.12 44.235 44.12 44.235 2,100
01/29/2019 43.9354 44.15 43.9354 44.15 600
01/28/2019 44.34 44.34 44.34 44.34 00
01/25/2019 44.56 44.56 44.34 44.34 200
01/24/2019 43.934 43.9425 43.934 43.9425 124
01/23/2019 44.105 44.105 44.105 44.105 00
01/22/2019 43.85 44.1352 43.85 44.105 7,655
01/18/2019 43.16 43.16 43.16 43.16 00
01/17/2019 43.16 43.16 43.16 43.16 28
01/16/2019 42.785 42.785 42.785 42.785 05
01/15/2019 42.4686 42.4686 42.4686 42.4686 00
01/14/2019 42.34 42.4686 42.3 42.4686 1,825
01/11/2019 42.6001 42.6115 42.6001 42.6115 165
01/10/2019 43.12 43.12 43.12 43.12 01
01/09/2019 43.1579 43.1579 43.1579 43.1579 90
01/08/2019 43.42 43.52 43.295 43.295 591
01/07/2019 43.81 43.8202 43.81 43.8202 349
01/04/2019 43.49 43.684 43.49 43.684 541
01/03/2019 41.665 41.665 41.665 41.665 00
01/02/2019 42.03 42.03 41.665 41.665 1,235
12/31/2018 42.985 42.985 42.985 42.985 35
12/28/2018 43.12 43.12 42.9 42.9 625
12/27/2018 43.7879 43.7879 43.7879 43.7879 00
12/26/2018 43.7879 43.7879 43.7879 43.7879 00
12/24/2018 43.7879 43.7879 43.7879 43.7879 50
12/21/2018 44.4 44.4 44.355 44.355 500
12/20/2018 44.32 44.76 44.32 44.47 428
12/19/2018 44.2 44.2 44.12 44.1435 520
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for JJU



Research Brokers before you trade

Want to trade FX?

Smart Portfolio