Ipatha.B Energy Subindex TR ETN (NY: JJE )

42.35 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 21.01 21.93 20.98 21.93 1,818 +1.37(+6.66%)
Apr 29, 2020 20.56 20.56 20.56 20.56 0 +0.37(+1.83%)
Apr 28, 2020 20.19 20.19 20.19 20.19 1 -0.02(-0.12%)
Apr 27, 2020 20.21 20.21 20.21 20.21 15 -0.79(-3.74%)
Apr 24, 2020 20.65 21.53 20.37 21.00 11,300 -0.73(-3.37%)
Apr 23, 2020 22.08 22.08 21.73 21.73 300 -0.16(-0.73%)
Apr 22, 2020 20.83 22.11 20.83 21.89 1,105 +0.12(+0.57%)
Apr 21, 2020 21.62 22.67 19.96 21.77 4,281 -1.99(-8.39%)
Apr 20, 2020 23.76 23.76 23.76 23.76 5 +0.06(+0.27%)
Apr 17, 2020 23.70 23.70 23.70 23.70 0 +0.11(+0.45%)
Apr 16, 2020 23.59 23.59 23.59 23.59 0 +0.41(+1.78%)
Apr 15, 2020 23.18 23.18 23.18 23.18 8 -1.13(-4.63%)
Apr 14, 2020 24.31 24.31 24.31 24.31 3 -0.60(-2.41%)
Apr 13, 2020 24.91 24.91 24.91 24.91 12 +0.21(+0.87%)
Apr 09, 2020 24.69 24.69 24.69 24.69 100 -1.01(-3.92%)
Apr 08, 2020 25.70 25.70 25.70 25.70 68 -0.67(-2.55%)
Apr 07, 2020 26.67 26.67 26.34 26.37 1,500 +0.50(+1.93%)
Apr 06, 2020 26.14 26.14 25.46 25.87 1,604 +2.48(+10.61%)
Apr 03, 2020 23.39 23.39 23.39 23.39 800 +0.00(+0.00%)
Apr 02, 2020 22.08 24.22 22.08 23.39 4,112 +1.92(+8.93%)
Apr 01, 2020 21.47 21.47 21.47 21.47 3 -1.07(-4.74%)
Mar 31, 2020 22.54 22.54 22.54 22.54 0 -0.46(-1.98%)
Mar 30, 2020 23.00 23.00 23.00 23.00 1 -0.10(-0.42%)
Mar 27, 2020 23.09 23.09 23.09 23.09 100 -0.50(-2.12%)
Mar 26, 2020 23.59 23.59 23.59 23.59 0 -0.75(-3.08%)
Mar 25, 2020 24.34 24.34 24.34 24.34 0 +0.38(+1.59%)
Mar 24, 2020 23.96 23.96 23.96 23.96 2 +0.57(+2.44%)
Mar 23, 2020 22.43 23.39 22.43 23.39 181 -0.22(-0.95%)
Mar 20, 2020 24.36 24.58 23.61 23.61 1,900 -1.18(-4.75%)
Mar 19, 2020 24.79 24.79 24.79 24.79 0 +1.44(+6.18%)
Mar 18, 2020 22.82 23.35 22.82 23.35 201 -2.06(-8.11%)
Mar 17, 2020 25.41 25.41 25.41 25.41 0 -0.90(-3.42%)
Mar 16, 2020 26.31 26.31 26.31 26.31 0 -3.16(-10.73%)
Mar 13, 2020 29.47 29.47 29.47 29.47 100 +1.12(+3.96%)
Mar 12, 2020 28.35 28.35 28.35 28.35 1 -1.78(-5.89%)
Mar 11, 2020 30.12 30.12 30.12 30.12 0 -0.96(-3.08%)
Mar 10, 2020 31.08 31.08 31.08 31.08 0 +2.25(+7.80%)
Mar 09, 2020 29.31 29.31 28.83 28.83 1,713 -4.53(-13.58%)
Mar 06, 2020 33.36 33.36 33.36 33.36 100 -2.34(-6.56%)
Mar 05, 2020 35.70 35.70 35.70 35.70 0 -1.17(-3.16%)
Mar 04, 2020 36.87 36.87 36.87 36.87 0 +0.18(+0.49%)
Mar 03, 2020 36.69 36.69 36.69 36.69 0 +0.06(+0.18%)
Mar 02, 2020 36.62 36.62 36.62 36.62 0 +1.56(+4.46%)
Feb 28, 2020 35.06 35.06 35.06 35.06 0 -1.08(-2.98%)
Feb 27, 2020 36.14 36.14 36.14 36.14 5 -1.13(-3.04%)
Feb 26, 2020 37.27 37.27 37.27 37.27 0 -0.88(-2.31%)
Feb 25, 2020 38.15 38.15 38.15 38.15 0 -0.90(-2.32%)
Feb 24, 2020 39.05 39.05 39.05 39.05 0 -1.44(-3.54%)
Feb 21, 2020 40.49 40.49 40.49 40.49 0 -0.43(-1.04%)
Feb 20, 2020 40.91 40.91 40.91 40.91 0 -0.20(-0.49%)
Feb 19, 2020 41.12 41.12 41.12 41.12 0 +0.73(+1.81%)
Feb 18, 2020 39.96 40.38 39.96 40.38 6,400 +0.36(+0.90%)
Feb 14, 2020 40.02 40.02 40.02 40.02 0 +0.23(+0.58%)
Feb 13, 2020 39.79 39.79 39.79 39.79 0 -0.01(-0.02%)
Feb 12, 2020 39.80 39.80 39.80 39.80 0 +1.20(+3.11%)
Feb 11, 2020 38.60 38.60 38.60 38.60 0 +0.39(+1.02%)
Feb 10, 2020 38.21 38.21 38.21 38.21 0 -0.97(-2.47%)
Feb 07, 2020 39.18 39.18 39.18 39.18 0 -0.29(-0.73%)
Feb 06, 2020 39.47 39.47 39.47 39.47 0 -0.04(-0.10%)
Feb 05, 2020 39.51 39.51 39.51 39.51 0 +0.76(+1.95%)
Feb 04, 2020 38.75 38.75 38.75 38.75 0 +0.31(+0.79%)
Feb 03, 2020 38.44 38.44 38.44 38.44 1 -1.06(-2.69%)
Jan 31, 2020 39.51 39.51 39.51 39.51 0 -0.53(-1.32%)
Jan 30, 2020 40.03 40.03 40.03 40.03 0 -0.61(-1.49%)
Jan 29, 2020 40.64 40.64 40.64 40.64 0 -0.28(-0.70%)
Jan 28, 2020 40.92 40.92 40.92 40.92 1 +0.61(+1.51%)
Jan 27, 2020 40.32 40.32 40.32 40.32 0 -0.90(-2.18%)
Jan 24, 2020 41.21 41.21 41.21 41.21 0 -0.93(-2.20%)
Jan 23, 2020 42.14 42.14 42.14 42.14 0 -0.52(-1.23%)
Jan 22, 2020 42.59 42.66 42.59 42.66 600 -0.69(-1.58%)
Jan 21, 2020 43.35 43.35 43.35 43.35 0 -0.73(-1.67%)
Jan 17, 2020 44.09 44.09 44.09 44.09 0 -0.40(-0.90%)
Jan 16, 2020 44.53 44.53 44.29 44.49 800 -0.09(-0.21%)
Jan 15, 2020 44.58 44.58 44.58 44.58 0 -0.57(-1.26%)
Jan 14, 2020 45.15 45.15 45.15 45.15 0 +0.18(+0.40%)
Jan 13, 2020 44.96 44.96 44.96 44.96 0 -0.56(-1.23%)
Jan 10, 2020 45.52 45.52 45.52 45.52 0 -0.10(-0.22%)
Jan 09, 2020 45.63 45.63 45.63 45.63 0 -0.39(-0.84%)
Jan 08, 2020 46.89 46.89 46.01 46.01 402 -1.24(-2.63%)
Jan 07, 2020 47.26 47.26 47.26 47.26 0 -0.07(-0.15%)
Jan 06, 2020 47.33 47.33 47.33 47.33 133 -0.10(-0.20%)
Jan 03, 2020 47.42 47.42 47.42 47.42 0 +1.14(+2.47%)
Jan 02, 2020 46.28 46.28 46.28 46.28 0 -0.12(-0.27%)
Dec 31, 2019 46.41 46.41 46.41 46.41 0 -0.38(-0.80%)
Dec 30, 2019 46.78 46.78 46.78 46.78 0 -0.23(-0.50%)
Dec 27, 2019 46.89 47.02 46.88 47.02 6,000 +0.02(+0.04%)
Dec 26, 2019 47.00 47.00 47.00 47.00 0 +0.55(+1.19%)
Dec 24, 2019 46.45 46.45 46.45 46.45 0 +0.13(+0.28%)
Dec 23, 2019 46.31 46.31 46.31 46.31 1 -0.11(-0.23%)
Dec 20, 2019 46.42 46.42 46.42 46.42 0 -0.10(-0.22%)
Dec 19, 2019 46.52 46.52 46.52 46.52 0 +0.15(+0.32%)
Dec 18, 2019 46.37 46.37 46.37 46.37 0 -0.11(-0.24%)
Dec 17, 2019 46.32 46.48 46.32 46.48 496 +0.35(+0.75%)
Dec 16, 2019 46.14 46.14 46.14 46.14 0 +0.45(+0.99%)
Dec 13, 2019 45.69 45.69 45.69 45.69 100 +0.12(+0.25%)
Dec 12, 2019 45.66 45.66 45.57 45.57 493 +0.68(+1.51%)
Dec 11, 2019 44.89 44.89 44.89 44.89 0 -0.48(-1.05%)
Dec 10, 2019 45.37 45.37 45.37 45.37 0 +0.27(+0.59%)
Dec 09, 2019 45.10 45.10 45.10 45.10 0 -0.40(-0.88%)
Dec 06, 2019 45.50 45.50 45.50 45.50 0 +0.12(+0.27%)
Dec 05, 2019 45.37 45.37 45.37 45.37 0 +0.12(+0.28%)
Dec 04, 2019 45.25 45.25 45.25 45.25 0 +0.93(+2.11%)
Dec 03, 2019 44.32 44.32 44.32 44.32 0 +0.52(+1.19%)
Dec 02, 2019 43.79 43.79 43.79 43.79 15 +0.14(+0.32%)
Nov 29, 2019 43.65 43.65 43.65 43.65 0 -2.16(-4.72%)
Nov 27, 2019 45.81 45.81 45.81 45.81 0 -0.31(-0.66%)
Nov 26, 2019 46.12 46.12 46.12 46.12 0 +0.10(+0.22%)
Nov 25, 2019 46.02 46.02 46.02 46.02 0 -0.45(-0.97%)
Nov 22, 2019 46.47 46.47 46.47 46.47 0 +0.09(+0.20%)
Nov 21, 2019 46.38 46.38 46.38 46.38 0 +0.90(+1.97%)
Nov 20, 2019 45.48 45.48 45.48 45.48 0 +1.06(+2.39%)
Nov 19, 2019 44.42 44.42 44.42 44.42 1 -0.91(-2.01%)
Nov 18, 2019 45.33 45.33 45.33 45.33 1 -1.21(-2.60%)
Nov 15, 2019 46.54 46.54 46.54 46.54 100 +0.64(+1.40%)
Nov 14, 2019 45.90 45.90 45.90 45.90 0 -0.26(-0.56%)
Nov 13, 2019 45.48 46.15 45.48 46.15 200 +0.42(+0.92%)
Nov 12, 2019 45.73 45.73 45.73 45.73 0 -0.11(-0.25%)
Nov 11, 2019 45.85 45.85 45.85 45.85 0 -0.82(-1.76%)
Nov 08, 2019 46.66 46.66 46.66 46.66 100 +0.21(+0.46%)
Nov 07, 2019 46.45 46.45 46.45 46.45 0 -0.06(-0.13%)
Nov 06, 2019 46.52 46.54 46.44 46.51 1,800 -0.69(-1.47%)
Nov 05, 2019 47.20 47.20 47.20 47.20 0 +0.56(+1.21%)
Nov 04, 2019 46.64 46.64 46.64 46.64 0 +0.65(+1.42%)
Nov 01, 2019 45.98 45.98 45.98 45.98 0 +1.49(+3.34%)
Oct 31, 2019 44.57 44.57 44.50 44.50 200 -0.61(-1.35%)
Oct 30, 2019 45.10 45.10 45.10 45.10 0 -0.29(-0.64%)
Oct 29, 2019 45.40 45.40 45.40 45.40 15 +0.10(+0.22%)
Oct 28, 2019 45.30 45.30 45.30 45.30 0 +0.06(+0.13%)
Oct 25, 2019 45.23 45.23 45.23 45.23 0 +0.16(+0.36%)
Oct 24, 2019 45.07 45.07 45.07 45.07 0 +0.46(+1.03%)
Oct 23, 2019 44.61 44.61 44.61 44.61 0 +0.64(+1.45%)
Oct 22, 2019 43.97 43.97 43.97 43.97 0 +0.24(+0.56%)
Oct 21, 2019 43.73 43.73 43.73 43.73 0 -0.39(-0.88%)
Oct 18, 2019 44.12 44.12 44.12 44.12 0 -0.11(-0.26%)
Oct 17, 2019 44.23 44.23 44.23 44.23 0 +0.39(+0.88%)
Oct 16, 2019 43.85 43.85 43.85 43.85 0 +0.04(+0.09%)
Oct 15, 2019 43.81 43.81 43.81 43.81 0 -0.02(-0.05%)
Oct 14, 2019 43.83 43.83 43.83 43.83 0 -0.55(-1.23%)
Oct 11, 2019 44.37 44.37 44.37 44.37 0 +0.85(+1.96%)
Oct 10, 2019 43.52 43.52 43.52 43.52 0 +0.47(+1.10%)
Oct 09, 2019 43.05 43.05 43.05 43.05 0 -0.02(-0.04%)
Oct 08, 2019 43.06 43.06 43.06 43.06 0 -0.36(-0.83%)
Oct 07, 2019 43.42 43.42 43.42 43.42 0 -0.09(-0.21%)
Oct 04, 2019 43.52 43.52 43.52 43.52 0 +0.52(+1.20%)
Oct 03, 2019 42.14 43.00 42.14 43.00 300 +0.29(+0.67%)
Oct 02, 2019 42.71 42.71 42.71 42.71 0 -0.83(-1.92%)
Oct 01, 2019 43.55 43.55 43.55 43.55 0 -0.34(-0.76%)
Sep 30, 2019 43.88 43.88 43.88 43.88 0 -1.18(-2.61%)
Sep 27, 2019 45.06 45.06 45.06 45.06 0 -0.55(-1.21%)
Sep 26, 2019 45.61 45.61 45.61 45.61 0 -0.17(-0.38%)
Sep 25, 2019 45.78 45.78 45.78 45.78 0 -0.18(-0.40%)
Sep 24, 2019 45.96 45.96 45.96 45.96 0 -1.09(-2.31%)
Sep 23, 2019 47.05 47.05 47.05 47.05 0 -0.03(-0.07%)
Sep 20, 2019 47.08 47.08 47.08 47.08 0 -0.11(-0.24%)
Sep 19, 2019 47.20 47.20 47.20 47.20 0 +0.10(+0.21%)
Sep 18, 2019 47.10 47.10 47.10 47.10 0 -0.46(-0.97%)
Sep 17, 2019 47.56 47.56 47.56 47.56 0 -1.78(-3.60%)
Sep 16, 2019 49.78 49.78 49.33 49.33 100 +4.07(+8.99%)
Sep 13, 2019 45.27 45.27 45.27 45.27 0 +0.22(+0.48%)
Sep 12, 2019 45.05 45.05 45.05 45.05 0 -0.41(-0.90%)
Sep 11, 2019 45.46 45.46 45.46 45.46 0 -0.90(-1.94%)
Sep 10, 2019 46.36 46.36 46.36 46.36 0 -0.16(-0.35%)
Sep 09, 2019 46.52 46.52 46.52 46.52 0 +1.09(+2.40%)
Sep 06, 2019 45.43 45.43 45.43 45.43 0 +0.52(+1.17%)
Sep 05, 2019 44.91 44.91 44.91 44.91 0 +0.07(+0.16%)
Sep 04, 2019 44.84 44.84 44.84 44.84 0 +1.80(+4.19%)
Sep 03, 2019 43.03 43.03 43.03 43.03 0 -0.27(-0.62%)
Aug 30, 2019 43.30 43.30 43.30 43.30 0 -0.90(-2.03%)
Aug 29, 2019 44.20 44.20 44.20 44.20 0 +0.50(+1.15%)
Aug 28, 2019 43.70 43.70 43.70 43.70 0 +0.74(+1.73%)
Aug 27, 2019 42.95 42.95 42.95 42.95 0 +0.31(+0.73%)
Aug 26, 2019 42.64 42.64 42.64 42.64 0 +0.23(+0.54%)
Aug 23, 2019 42.41 42.41 42.41 42.41 0 -0.75(-1.74%)
Aug 22, 2019 43.16 43.16 43.16 43.16 0 -0.29(-0.68%)
Aug 21, 2019 43.45 43.45 43.45 43.45 0 -0.07(-0.16%)
Aug 20, 2019 43.52 43.52 43.52 43.52 0 +0.17(+0.40%)
Aug 19, 2019 43.35 43.35 43.35 43.35 0 +0.58(+1.37%)
Aug 16, 2019 42.77 42.77 42.77 42.77 0 +0.04(+0.09%)
Aug 15, 2019 42.73 42.73 42.73 42.73 0 -0.21(-0.49%)
Aug 14, 2019 42.94 42.94 42.94 42.94 0 -1.08(-2.46%)
Aug 13, 2019 44.02 44.02 44.02 44.02 0 +1.77(+4.18%)
Aug 09, 2019 42.26 42.26 42.26 0 +0.53(+1.28%)
Aug 08, 2019 41.72 41.72 41.72 41.72 0 +0.28(+0.68%)
Aug 07, 2019 41.44 41.44 41.44 41.44 0 -0.94(-2.23%)
Aug 06, 2019 42.39 42.39 42.39 42.39 0 -0.40(-0.94%)
Aug 05, 2019 42.79 42.79 42.79 42.79 0 +0.00(+0.00%)
Aug 02, 2019 42.79 42.79 42.79 42.79 0 -0.70(-1.60%)
Aug 01, 2019 43.49 43.49 43.49 43.49 0 -2.25(-4.91%)
Jul 31, 2019 45.73 45.73 45.73 45.73 0 +0.28(+0.63%)
Jul 30, 2019 45.45 45.45 45.45 45.45 0 +0.73(+1.64%)
Jul 29, 2019 44.71 44.71 44.71 44.71 0 +0.15(+0.34%)
Jul 26, 2019 44.56 44.56 44.56 44.56 0 -0.16(-0.36%)
Jul 25, 2019 44.72 44.72 44.72 44.72 0 +0.09(+0.21%)
Jul 24, 2019 44.63 44.63 44.63 44.63 0 -0.75(-1.66%)
Jul 23, 2019 45.38 45.38 45.38 45.38 6 +0.26(+0.58%)
Jul 22, 2019 45.12 45.12 45.12 45.12 0 +0.30(+0.67%)
Jul 19, 2019 44.82 44.82 44.82 44.82 0 +0.26(+0.59%)
Jul 18, 2019 44.56 44.56 44.56 44.56 0 -0.58(-1.28%)
Jul 17, 2019 45.14 45.14 45.14 45.14 0 -0.74(-1.62%)
Jul 16, 2019 45.88 45.88 45.88 45.88 0 -1.04(-2.23%)
Jul 15, 2019 46.93 46.93 46.93 46.93 0 -0.78(-1.63%)
Jul 12, 2019 47.70 47.70 47.70 47.70 0 +0.09(+0.20%)
Jul 11, 2019 47.61 47.61 47.61 47.61 0 -0.17(-0.35%)
Jul 10, 2019 47.78 47.78 47.78 47.78 0 +1.47(+3.18%)
Jul 09, 2019 46.31 46.31 46.31 46.31 0 +0.44(+0.96%)
Jul 08, 2019 45.87 45.87 45.87 45.87 1 -0.16(-0.35%)
Jul 05, 2019 46.03 46.03 46.03 46.03 0 +0.96(+2.13%)
Jul 03, 2019 45.07 45.07 45.07 45.07 0 +0.49(+1.10%)
Jul 02, 2019 44.58 44.58 44.58 44.58 0 -1.55(-3.37%)
Jul 01, 2019 46.13 46.13 46.13 46.13 0 +0.42(+0.92%)
Jun 28, 2019 45.71 45.71 45.71 45.71 0 -0.69(-1.49%)
Jun 27, 2019 46.40 46.40 46.40 46.40 0 +0.12(+0.27%)
Jun 26, 2019 46.22 46.28 46.22 46.28 100 +0.84(+1.85%)
Jun 25, 2019 45.43 45.43 45.43 45.43 0 +0.08(+0.17%)
Jun 24, 2019 44.96 45.36 44.96 45.36 100 +0.39(+0.88%)
Jun 21, 2019 44.97 44.97 44.97 44.97 0 +0.34(+0.76%)
Jun 20, 2019 44.38 44.63 44.38 44.63 2,135 +0.95(+2.17%)
Jun 19, 2019 43.68 43.68 43.68 43.68 0 -0.03(-0.07%)
Jun 18, 2019 43.71 43.71 43.71 43.71 0 +0.67(+1.55%)
Jun 17, 2019 43.05 43.05 43.05 43.05 0 -0.57(-1.30%)
Jun 14, 2019 43.61 43.61 43.61 43.61 0 +0.51(+1.19%)
Jun 13, 2019 43.10 43.10 43.10 43.10 0 +0.58(+1.37%)
Jun 12, 2019 42.52 42.52 42.52 42.52 0 -1.37(-3.13%)
Jun 11, 2019 43.89 43.89 43.89 43.89 0 +0.27(+0.63%)
Jun 10, 2019 43.62 43.62 43.62 43.62 0 -0.29(-0.66%)
Jun 07, 2019 43.91 43.91 43.91 43.91 0 +0.47(+1.09%)
Jun 06, 2019 43.44 43.44 43.44 43.44 0 +0.64(+1.51%)
Jun 05, 2019 42.79 42.79 42.79 42.79 0 -1.15(-2.61%)
Jun 04, 2019 43.94 43.94 43.94 43.94 0 +0.55(+1.26%)
Jun 03, 2019 43.39 43.39 43.39 43.39 15 -0.68(-1.54%)
May 31, 2019 44.07 44.07 44.07 44.07 0 -2.30(-4.95%)
May 30, 2019 46.37 46.37 46.37 46.37 0 -1.64(-3.42%)
May 29, 2019 48.01 48.01 48.01 48.01 0 +0.01(+0.03%)
May 28, 2019 48.00 48.00 48.00 48.00 15 +0.06(+0.12%)
May 24, 2019 47.94 47.94 47.94 47.94 0 +0.54(+1.14%)
May 23, 2019 47.40 47.40 47.40 47.40 0 -1.61(-3.29%)
May 22, 2019 49.01 49.01 49.01 49.01 0 -1.23(-2.46%)
May 21, 2019 50.25 50.25 50.25 50.25 0 -0.19(-0.38%)
May 20, 2019 50.44 50.44 50.44 50.44 0 +0.13(+0.27%)
May 17, 2019 50.30 50.30 50.30 50.30 0 -0.42(-0.82%)
May 16, 2019 50.72 50.72 50.72 50.72 0 +0.68(+1.36%)
May 15, 2019 50.04 50.04 50.04 50.04 0 +0.35(+0.70%)
May 14, 2019 49.69 49.69 49.69 49.69 0 +0.70(+1.43%)
May 13, 2019 48.99 48.99 48.99 48.99 0 -0.47(-0.95%)
May 10, 2019 49.48 49.48 49.46 49.46 300 +0.30(+0.60%)
May 09, 2019 49.16 49.16 49.16 49.16 0 -0.19(-0.39%)
May 08, 2019 49.36 49.36 49.36 49.36 0 +0.70(+1.45%)
May 07, 2019 48.65 48.65 48.65 48.65 0 -1.05(-2.11%)
May 06, 2019 49.70 49.70 49.70 49.70 20 +0.27(+0.55%)
May 03, 2019 49.43 49.43 49.43 49.43 0 +0.04(+0.08%)
May 02, 2019 49.42 49.42 49.39 49.39 100 -1.07(-2.11%)
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.