Quantcast

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

(ETF)
JJUB 
$51.48
*  
0.23
0.44%
Get JJUB Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading JJUB now


Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-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 51.61 51.48 51.48 51.48 320
06/18/2018 51.48 51.48 51.48 51.48 320
06/15/2018 51.46 51.71 51.46 51.71 523
06/14/2018 53.42 53.42 53.42 53.42 00
06/13/2018 53.42 53.42 53.42 53.42 00
06/12/2018 53.42 53.42 53.42 53.42 00
06/11/2018 53.42 53.42 53.42 53.42 290
06/08/2018 53.7 53.7 53.7 53.7 100
06/07/2018 53.09 53.09 53.09 53.09 104
06/06/2018 53.87 53.87 53.87 53.87 100
06/05/2018 53.66 53.77 53.66 53.77 900
06/04/2018 54.15 54.15 54.15 54.15 281
06/01/2018 52.7314 52.7314 52.7314 52.7314 113
05/31/2018 52.94 53.24 52.94 53.24 1,215
05/30/2018 52.46 52.46 52.46 52.46 00
05/29/2018 52.46 52.46 52.46 52.46 00
05/25/2018 52.46 52.46 52.46 52.46 00
05/24/2018 52.46 52.46 52.46 52.46 00
05/23/2018 52.46 52.46 52.46 52.46 1,700
05/22/2018 52.7 52.7 52.7 52.7 906
05/21/2018 52.65 52.65 52.65 52.65 00
05/18/2018 52.56 52.65 52.56 52.65 1,204
05/17/2018 53.1 53.35 53.09 53.35 940
05/16/2018 53.66 53.66 53.66 53.66 00
05/15/2018 53.66 53.66 53.66 53.66 400
05/14/2018 53.5 53.51 53.5 53.5 5,110
05/11/2018 52.98 52.98 52.44 52.64 4,301
05/10/2018 54.59 54.59 54.59 54.59 00
05/09/2018 54.05 54.6 54.05 54.59 4,296
05/08/2018 55.02 55.02 54.48 54.6 3,500
05/07/2018 54.97 54.97 54.21 54.4187 525
05/04/2018 54.18 54.2 54.18 54.2 3,488
05/03/2018 53.04 53.04 52.4 52.4 1,905
05/02/2018 52.82 53.46 52.82 53.45 6,371
05/01/2018 51.475 51.475 51.475 51.475 00
04/30/2018 51.475 51.475 51.475 51.475 396
04/27/2018 51.5 51.5 51.5 51.5 1,400
04/26/2018 50.29 50.29 50.29 50.29 00
04/25/2018 50.29 50.29 50.29 50.29 00
04/24/2018 50.85 50.85 50.29 50.29 627
04/23/2018 53.05 53.05 51.6445 51.6445 869
04/20/2018 57.3 57.3 57.3 57.3 149
04/19/2018 58.35 58.35 56.21 56.21 4,089
04/18/2018 58.39 58.39 58.39 58.39 120
04/17/2018 54.72 55.05 54.72 55.05 400
04/16/2018 54.33 54.52 54.33 54.52 602
04/13/2018 52.84 52.84 52.84 52.84 1,400
04/12/2018 51.25 51.25 51.25 51.25 00
04/11/2018 51.25 51.25 51.25 51.25 1,400
04/10/2018 48.55 48.55 48.55 48.55 00
04/09/2018 48.73 48.75 48.55 48.55 8,559
04/06/2018 45.77 45.77 45.77 45.77 500
04/05/2018 47.35 47.35 47.35 47.35 00
04/04/2018 47.35 47.35 47.35 47.35 00
04/03/2018 47.35 47.35 47.35 47.35 00
04/02/2018 47.35 47.35 47.35 47.35 00
03/29/2018 47.35 47.35 47.35 47.35 00
03/28/2018 47.35 47.35 47.35 47.35 00
03/27/2018 47.35 47.35 47.35 47.35 00
03/26/2018 47.35 47.35 47.35 47.35 00
03/23/2018 47.35 47.35 47.35 47.35 00
03/22/2018 47.35 47.35 47.35 47.35 00
03/21/2018 47.35 47.35 47.35 47.35 00
03/20/2018 47.35 47.35 47.35 47.35 110
03/19/2018 50.28 50.28 50.28 50.28 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio