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

Ipatha.B Precious Metals Subindex TR ETN (NY: JJP )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2022 63.55 63.55 63.38 63.38 171 +0.08(+0.12%)
Dec 29, 2022 63.40 63.40 63.30 63.30 1,001 +0.50(+0.80%)
Dec 28, 2022 62.80 62.80 62.80 62.80 3 -0.60(-0.95%)
Dec 27, 2022 63.86 67.20 63.12 63.40 813 +0.74(+1.18%)
Dec 23, 2022 62.66 62.66 62.66 62.66 100 +0.35(+0.57%)
Dec 22, 2022 62.76 62.76 62.31 62.31 445 -1.09(-1.73%)
Dec 21, 2022 63.40 63.40 63.40 63.40 157 -0.07(-0.11%)
Dec 20, 2022 63.62 63.62 63.47 63.47 252 +1.55(+2.50%)
Dec 19, 2022 61.90 62.39 61.90 61.92 586 -0.16(-0.26%)
Dec 16, 2022 61.95 62.09 61.95 62.09 182 +0.35(+0.57%)
Dec 15, 2022 61.80 61.80 61.62 61.73 446 -1.39(-2.20%)
Dec 14, 2022 62.91 63.12 62.69 63.12 1,406 +0.08(+0.13%)
Dec 13, 2022 63.04 63.04 63.04 63.04 71 +1.12(+1.80%)
Dec 12, 2022 61.92 61.92 61.92 61.92 13 -0.60(-0.96%)
Dec 09, 2022 62.48 62.52 62.48 62.52 173 +0.45(+0.72%)
Dec 08, 2022 62.08 62.08 62.08 62.08 73 +0.37(+0.61%)
Dec 07, 2022 61.70 61.70 61.70 61.70 27 +0.81(+1.32%)
Dec 06, 2022 61.46 61.46 60.90 60.90 168 -0.04(-0.07%)
Dec 05, 2022 61.48 61.48 60.94 60.94 180 -1.44(-2.30%)
Dec 02, 2022 62.38 62.38 62.38 62.38 100 +0.31(+0.49%)
Dec 01, 2022 62.07 62.07 62.07 62.07 33 +1.21(+1.99%)
Nov 30, 2022 60.86 60.86 60.09 60.86 169 +1.03(+1.72%)
Nov 29, 2022 59.83 59.83 59.83 59.83 24 +0.43(+0.72%)
Nov 28, 2022 59.40 59.40 59.40 59.40 26 -0.52(-0.87%)
Nov 25, 2022 59.93 59.93 59.93 59.93 0 -0.05(-0.09%)
Nov 23, 2022 59.98 59.98 59.98 59.98 100 +0.56(+0.95%)
Nov 22, 2022 59.42 59.42 59.42 59.42 47 +0.24(+0.41%)
Nov 21, 2022 59.36 59.36 59.18 59.18 135 -0.45(-0.75%)
Nov 18, 2022 59.62 59.62 59.62 59.62 100 -0.22(-0.36%)
Nov 17, 2022 59.84 59.84 59.84 59.84 1 -0.81(-1.33%)
Nov 16, 2022 60.65 60.65 60.65 60.65 40 -0.08(-0.12%)
Nov 15, 2022 60.72 60.72 60.72 60.72 82 -0.18(-0.30%)
Nov 14, 2022 60.90 60.90 60.90 60.90 64 +0.35(+0.58%)
Nov 11, 2022 60.55 60.55 60.55 60.55 100 +0.40(+0.66%)
Nov 10, 2022 60.15 60.15 60.15 60.15 15 +1.61(+2.74%)
Nov 09, 2022 58.54 58.54 58.54 58.54 47 -0.32(-0.54%)
Nov 08, 2022 57.91 58.87 57.91 58.87 160 +1.29(+2.24%)
Nov 07, 2022 57.58 57.58 57.58 57.58 183 -0.17(-0.30%)
Nov 04, 2022 57.75 57.75 57.75 57.75 0 +2.39(+4.31%)
Nov 03, 2022 55.36 55.36 55.36 55.36 6 -0.07(-0.13%)
Nov 02, 2022 55.43 55.43 55.43 55.43 11 -0.53(-0.94%)
Nov 01, 2022 55.90 55.96 55.90 55.96 323 +0.67(+1.20%)
Oct 31, 2022 55.14 55.29 55.14 55.29 122 -0.17(-0.30%)
Oct 28, 2022 55.46 55.46 55.46 55.46 100 -0.69(-1.23%)
Oct 27, 2022 56.15 56.15 56.15 56.15 54 -0.23(-0.42%)
Oct 26, 2022 56.38 56.38 56.38 56.38 36 +0.43(+0.78%)
Oct 25, 2022 55.95 55.95 55.95 55.95 0 +0.26(+0.47%)
Oct 24, 2022 55.69 0 -0.12(-0.22%)
Oct 21, 2022 55.81 55.81 55.81 55.81 100 +1.07(+1.96%)
Oct 20, 2022 54.74 54.74 54.74 54.74 123 +0.15(+0.27%)
Oct 19, 2022 54.59 54.59 54.59 54.59 86 -0.70(-1.27%)
Oct 18, 2022 55.29 55.29 55.29 55.29 71 -0.02(-0.05%)
Oct 17, 2022 55.31 55.31 55.31 55.31 1 +0.48(+0.87%)
Oct 14, 2022 54.84 54.84 54.84 54.84 100 -1.10(-1.96%)
Oct 13, 2022 55.22 55.94 55.22 55.94 130 -0.29(-0.52%)
Oct 12, 2022 56.23 56.23 56.23 56.23 25 +0.09(+0.16%)
Oct 11, 2022 56.13 56.13 56.13 56.13 60 -0.34(-0.60%)
Oct 10, 2022 56.48 56.48 56.48 56.48 75 -1.06(-1.83%)
Oct 07, 2022 57.66 57.66 57.53 57.53 188 -0.84(-1.44%)
Oct 06, 2022 57.42 58.37 57.42 58.37 163 -0.02(-0.03%)
Oct 05, 2022 58.38 58.38 58.38 58.38 26 -0.51(-0.86%)
Oct 04, 2022 58.89 58.89 58.89 58.89 55 +0.84(+1.44%)
Oct 03, 2022 58.05 58.05 58.05 58.05 120 +2.11(+3.77%)
Sep 30, 2022 56.01 56.02 55.94 55.94 647 +0.31(+0.56%)
Sep 29, 2022 55.64 55.64 55.64 55.64 128 -0.12(-0.21%)
Sep 28, 2022 55.75 55.75 55.75 55.75 28 +1.17(+2.14%)
Sep 27, 2022 54.76 54.76 54.58 54.58 226 -0.00(-0.01%)
Sep 26, 2022 54.58 54.58 54.58 54.58 104 -0.70(-1.26%)
Sep 23, 2022 55.41 55.41 55.28 55.28 320 -1.23(-2.18%)
Sep 22, 2022 56.51 56.51 56.51 56.51 137 -0.09(-0.15%)
Sep 21, 2022 56.59 56.59 56.59 56.59 144 +0.51(+0.91%)
Sep 20, 2022 56.15 56.15 56.09 56.09 942 -0.29(-0.51%)
Sep 19, 2022 56.37 56.37 56.37 56.37 0 -0.16(-0.29%)
Sep 16, 2022 56.53 56.53 56.53 56.53 100 +0.49(+0.87%)
Sep 15, 2022 56.05 56.05 56.05 56.05 97 -1.03(-1.81%)
Sep 14, 2022 57.30 57.30 57.08 57.08 355 -0.14(-0.24%)
Sep 13, 2022 57.59 57.59 57.22 57.22 148 -0.90(-1.56%)
Sep 12, 2022 58.11 58.12 58.11 58.12 298 +1.02(+1.79%)
Sep 09, 2022 57.09 57.09 57.09 57.09 100 +0.46(+0.82%)
Sep 08, 2022 56.77 56.77 56.57 56.63 1,229 -0.17(-0.30%)
Sep 07, 2022 56.80 56.80 56.80 56.80 2 +0.65(+1.15%)
Sep 06, 2022 56.16 56.16 56.16 56.16 121 -0.22(-0.40%)
Sep 02, 2022 56.48 56.48 56.38 56.38 221 +0.51(+0.91%)
Sep 01, 2022 55.87 55.87 55.87 55.87 0 -0.56(-0.99%)
Aug 31, 2022 55.67 56.72 55.67 56.43 288 -0.58(-1.01%)
Aug 30, 2022 57.01 57.01 57.01 57.01 60 -0.55(-0.96%)
Aug 29, 2022 57.66 57.66 57.55 57.55 169 -0.15(-0.27%)
Aug 26, 2022 57.71 57.71 57.71 57.71 100 -0.65(-1.12%)
Aug 25, 2022 58.66 58.66 58.36 58.36 714 +0.15(+0.26%)
Aug 24, 2022 58.22 58.22 58.21 58.21 325 +0.03(+0.06%)
Aug 23, 2022 58.18 58.18 58.18 58.18 9 +0.36(+0.62%)
Aug 22, 2022 57.40 58.05 57.40 57.82 392 -0.36(-0.61%)
Aug 19, 2022 58.17 58.17 58.17 58.17 100 -0.59(-1.00%)
Aug 18, 2022 58.77 58.77 58.77 58.77 78 -0.46(-0.79%)
Aug 17, 2022 59.11 59.23 59.11 59.23 260 -0.43(-0.73%)
Aug 16, 2022 59.91 59.91 59.66 59.66 272 -0.25(-0.41%)
Aug 15, 2022 59.97 59.97 59.91 59.91 454 -0.85(-1.39%)
Aug 12, 2022 60.34 60.76 60.34 60.76 104 +0.66(+1.11%)
Aug 11, 2022 60.09 60.09 60.09 60.09 13 -0.29(-0.48%)
Aug 10, 2022 60.38 60.38 60.38 60.38 18 -0.08(-0.13%)
Aug 09, 2022 60.45 60.65 60.45 60.46 316 -0.08(-0.13%)
Aug 08, 2022 60.27 60.54 60.27 60.54 339 +1.08(+1.82%)
Aug 05, 2022 59.46 59.46 59.46 59.46 100 -0.71(-1.18%)
Aug 04, 2022 60.16 60.16 60.16 60.16 30 +0.88(+1.48%)
Aug 03, 2022 59.29 59.29 59.29 59.29 93 +0.03(+0.04%)
Aug 02, 2022 59.26 59.26 59.26 59.26 96 -0.39(-0.66%)
Aug 01, 2022 59.66 59.66 59.66 59.66 1 +0.66(+1.12%)
Jul 29, 2022 59.00 59.00 59.00 59.00 133 +1.45(+2.53%)
Jul 26, 2022 57.55 2 +0.05(+0.08%)
Jul 25, 2022 57.50 57.50 57.50 57.50 10 -0.11(-0.19%)
Jul 22, 2022 57.60 57.60 57.60 57.60 0 -0.73(-1.26%)
Jul 21, 2022 58.34 58.34 58.34 58.34 31 +0.42(+0.72%)
Jul 19, 2022 57.92 75 -0.87(-1.49%)
Jul 15, 2022 58.80 26 +0.97(+1.67%)
Jul 08, 2022 57.83 60 -0.41(-0.70%)
Jul 05, 2022 58.24 42 -4.47(-7.13%)
Jul 01, 2022 58.88 64.77 58.88 62.71 433 -1.01(-1.59%)
Jun 29, 2022 63.72 4 +0.73(+1.16%)
Jun 27, 2022 62.99 160 -0.01(-0.02%)
Jun 24, 2022 63.00 63.00 63.00 63.00 166 +1.52(+2.47%)
Jun 23, 2022 61.48 61.48 61.48 61.48 347 +0.04(+0.07%)
Jun 22, 2022 61.53 61.63 58.33 61.44 660 +1.04(+1.72%)
Jun 21, 2022 61.56 64.72 55.22 60.40 5,034 -1.28(-2.08%)
Jun 17, 2022 61.64 61.68 55.60 61.68 3,624 +0.46(+0.75%)
Jun 16, 2022 61.22 61.22 61.22 61.22 264 -3.22(-5.00%)
Jun 15, 2022 61.05 64.44 61.05 64.44 509 +4.05(+6.71%)
Jun 14, 2022 60.39 60.39 60.39 60.39 273 -0.44(-0.72%)
Jun 13, 2022 60.87 60.87 57.98 60.83 888 -1.00(-1.62%)
Jun 09, 2022 61.83 3 -0.44(-0.71%)
Jun 08, 2022 62.27 62.27 62.27 62.27 554 -0.33(-0.53%)
Jun 03, 2022 62.60 17 -0.02(-0.03%)
Jun 02, 2022 62.72 62.72 62.00 62.62 1,296 +0.62(+1.00%)
Jun 01, 2022 61.83 62.00 61.83 62.00 1,096 -1.98(-3.09%)
May 27, 2022 63.98 136 +1.51(+2.41%)
May 25, 2022 62.47 64 -1.95(-3.03%)
May 23, 2022 64.42 30 +1.48(+2.36%)
May 20, 2022 62.94 62.94 62.94 62.94 147 +0.30(+0.48%)
May 19, 2022 62.64 62.64 62.64 62.64 12 +1.65(+2.71%)
May 18, 2022 60.99 60.99 60.99 60.99 602 -1.27(-2.04%)
May 17, 2022 62.26 62.26 62.26 62.26 105 -0.01(-0.02%)
May 12, 2022 62.27 50 +2.67(+4.48%)
May 11, 2022 59.60 59.60 59.60 59.60 254 -6.11(-9.30%)
May 10, 2022 62.41 65.71 56.17 65.71 2,114 +0.78(+1.20%)
Apr 29, 2022 64.93 3 +0.10(+0.16%)
Apr 27, 2022 64.83 0 -0.60(-0.91%)
Apr 26, 2022 65.43 65.43 65.43 65.43 58 -0.34(-0.52%)
Apr 25, 2022 65.25 65.77 65.25 65.77 763 -1.02(-1.52%)
Apr 22, 2022 66.78 66.78 66.78 66.78 100 -0.85(-1.26%)
Apr 21, 2022 67.64 67.64 67.64 67.64 53 -0.47(-0.69%)
Apr 20, 2022 68.11 68.11 68.11 68.11 88 +0.26(+0.38%)
Apr 19, 2022 67.85 67.85 67.85 67.85 120 -1.38(-1.99%)
Apr 18, 2022 69.87 69.87 69.23 69.23 196 +0.38(+0.54%)
Apr 14, 2022 68.86 68.86 68.86 68.86 100 -0.27(-0.39%)
Apr 13, 2022 69.12 69.12 69.12 69.12 36 +0.48(+0.70%)
Apr 12, 2022 68.64 68.64 68.64 68.64 116 +0.69(+1.01%)
Apr 11, 2022 67.79 67.95 67.55 67.95 383 +0.46(+0.68%)
Apr 08, 2022 67.49 67.49 67.49 67.49 151 +0.40(+0.60%)
Apr 07, 2022 66.72 67.09 66.72 67.09 206 +0.28(+0.42%)
Apr 06, 2022 66.81 66.81 66.81 66.81 186 +0.18(+0.27%)
Apr 05, 2022 66.63 66.63 66.63 66.63 106 -0.43(-0.64%)
Apr 04, 2022 67.06 67.06 67.06 67.06 127 +0.17(+0.25%)
Apr 01, 2022 66.89 66.89 66.89 66.89 100 -0.57(-0.85%)
Mar 31, 2022 67.47 67.47 67.47 67.47 40 +0.07(+0.10%)
Mar 30, 2022 67.40 67.40 67.40 67.40 28 +0.45(+0.67%)
Mar 29, 2022 66.95 66.95 66.95 66.95 19 +0.00(+0.00%)
Mar 28, 2022 67.87 67.87 66.95 66.95 192 -1.37(-2.01%)
Mar 25, 2022 68.32 68.32 68.32 68.32 100 -0.42(-0.61%)
Mar 24, 2022 68.63 68.74 68.63 68.74 313 +0.79(+1.17%)
Mar 23, 2022 67.95 67.95 67.95 67.95 103 +0.92(+1.37%)
Mar 22, 2022 66.94 67.03 66.94 67.03 302 -0.74(-1.09%)
Mar 21, 2022 67.77 67.77 67.77 67.77 147 +0.73(+1.08%)
Mar 18, 2022 67.04 67.04 67.04 67.04 100 -0.75(-1.11%)
Mar 17, 2022 67.98 67.98 67.80 67.80 477 +0.47(+0.69%)
Mar 16, 2022 66.87 67.33 66.87 67.33 189 +0.28(+0.42%)
Mar 15, 2022 66.44 67.09 66.44 67.05 387 -1.11(-1.62%)
Mar 14, 2022 68.07 68.41 68.07 68.16 715 -1.43(-2.06%)
Mar 11, 2022 69.03 69.59 69.03 69.59 207 -0.44(-0.63%)
Mar 10, 2022 70.03 70.03 70.03 70.03 155 +0.36(+0.51%)
Mar 09, 2022 72.80 72.80 69.32 69.67 886 -2.21(-3.07%)
Mar 08, 2022 72.10 72.10 71.34 71.88 520 +2.21(+3.17%)
Mar 07, 2022 69.30 69.82 69.30 69.67 486 +0.81(+1.17%)
Mar 04, 2022 68.01 68.86 68.00 68.86 287 +1.15(+1.70%)
Mar 03, 2022 67.73 67.73 67.31 67.72 532 +0.23(+0.34%)
Mar 02, 2022 67.48 67.48 67.48 67.48 30 -0.56(-0.82%)
Mar 01, 2022 68.04 68.04 68.04 68.04 215 +1.64(+2.46%)
Feb 28, 2022 65.62 66.41 65.62 66.41 263 +0.68(+1.03%)
Feb 25, 2022 65.37 65.73 65.73 65.73 202 -0.06(-0.10%)
Feb 24, 2022 67.67 67.67 65.79 65.79 362 -0.67(-1.01%)
Feb 23, 2022 66.61 66.61 66.46 66.46 262 +0.48(+0.73%)
Feb 22, 2022 65.75 65.98 65.75 65.98 405 +0.28(+0.43%)
Feb 18, 2022 65.70 0 -0.05(-0.08%)
Feb 17, 2022 65.65 65.75 65.65 65.75 186 +0.90(+1.38%)
Feb 16, 2022 64.85 64.85 64.85 64.85 37 +0.66(+1.03%)
Feb 15, 2022 64.07 64.31 64.07 64.19 1,551 -0.85(-1.30%)
Feb 14, 2022 65.04 65.04 65.04 65.04 78 +0.41(+0.64%)
Feb 11, 2022 64.63 64.63 64.63 64.63 100 +1.18(+1.86%)
Feb 10, 2022 63.99 63.99 63.44 63.44 109 -0.16(-0.24%)
Feb 09, 2022 63.60 63.60 63.60 63.60 11 +0.18(+0.28%)
Feb 08, 2022 63.42 63.42 63.42 63.42 45 +0.27(+0.42%)
Feb 07, 2022 62.76 63.16 62.76 63.16 177 +0.75(+1.20%)
Feb 04, 2022 62.41 62.41 62.41 62.41 100 +0.11(+0.18%)
Feb 03, 2022 62.30 62.30 62.30 62.30 0 -0.20(-0.32%)
Feb 02, 2022 62.60 62.50 62.50 21 +0.21(+0.33%)
Feb 01, 2022 62.29 62.29 62.29 62.29 77 +0.10(+0.17%)
Jan 31, 2022 62.19 62.19 62.19 62.19 181 +0.35(+0.56%)
Jan 28, 2022 61.80 61.84 61.80 61.84 202 -0.38(-0.61%)
Jan 27, 2022 62.30 62.30 62.22 62.22 169 -1.18(-1.86%)
Jan 26, 2022 64.37 64.37 63.40 63.40 349 -1.09(-1.69%)
Jan 25, 2022 64.56 64.79 64.49 64.49 264 +0.16(+0.24%)
Jan 24, 2022 63.67 64.33 63.67 64.33 303 +0.08(+0.13%)
Jan 21, 2022 64.25 64.25 64.25 64.25 100 -0.36(-0.56%)
Jan 20, 2022 64.61 64.61 64.61 64.61 12 +0.06(+0.10%)
Jan 19, 2022 64.13 64.55 64.13 64.55 118 +1.19(+1.88%)
Jan 18, 2022 63.35 63.35 63.35 63.35 137 +0.32(+0.52%)
Jan 14, 2022 63.03 0 -0.20(-0.32%)
Jan 13, 2022 63.23 63.23 63.23 63.23 7 -0.23(-0.36%)
Jan 12, 2022 63.46 63.46 63.46 63.46 70 +0.41(+0.64%)
Jan 11, 2022 63.05 63.05 63.05 63.05 118 +0.78(+1.25%)
Jan 10, 2022 61.89 62.27 61.89 62.27 523 +0.12(+0.19%)
Jan 07, 2022 62.18 62.18 62.16 62.16 227 +0.39(+0.63%)
Jan 06, 2022 61.97 61.97 61.77 61.77 277 -0.98(-1.56%)
Jan 05, 2022 63.21 63.61 62.75 62.75 741 -0.32(-0.51%)
Jan 04, 2022 63.07 63.07 63.07 63.07 1 +0.38(+0.61%)
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.