NYSEArca - Nasdaq Real Time Price • USD
iPath Series B Bloomberg Cotton Subindex Total Return ETN (BAL)
As of June 8 at 9:55 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jul 21, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jul 20, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jul 19, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jul 18, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jul 17, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jul 14, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jul 13, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jul 12, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jul 11, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jul 10, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jul 7, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jul 6, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jul 5, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jul 3, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jun 30, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jun 29, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jun 28, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jun 27, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jun 26, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jun 23, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jun 22, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jun 21, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jun 20, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jun 16, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jun 15, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jun 14, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jun 13, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jun 12, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jun 9, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jun 8, 2023 | 59.85 | 61.00 | 59.85 | 61.00 | 61.00 | 1,031 |
| Jun 7, 2023 | 61.30 | 61.30 | 60.96 | 61.18 | 61.18 | 878 |
| Jun 6, 2023 | 61.23 | 61.51 | 61.23 | 61.51 | 61.51 | 718 |
| Jun 5, 2023 | 61.95 | 62.00 | 60.99 | 60.99 | 60.99 | 324 |
| Jun 2, 2023 | 61.98 | 62.51 | 61.81 | 61.97 | 61.97 | 2,425 |
| Jun 1, 2023 | 61.63 | 62.66 | 61.63 | 62.66 | 62.66 | 12,341 |
| May 31, 2023 | 60.08 | 60.11 | 60.08 | 60.11 | 60.11 | 340 |
| May 30, 2023 | 61.15 | 61.29 | 60.48 | 60.59 | 60.59 | 2,229 |
| May 26, 2023 | 58.40 | 60.15 | 58.40 | 60.15 | 60.15 | 4,296 |
| May 25, 2023 | 58.59 | 59.42 | 57.37 | 57.64 | 57.64 | 2,793 |
| May 24, 2023 | 59.58 | 59.58 | 58.66 | 58.76 | 58.76 | 3,512 |
| May 23, 2023 | 61.09 | 61.09 | 60.24 | 60.24 | 60.24 | 2,192 |
| May 22, 2023 | 62.15 | 62.24 | 60.78 | 61.25 | 61.25 | 7,602 |
| May 19, 2023 | 62.55 | 62.69 | 62.22 | 62.22 | 62.22 | 2,230 |
| May 18, 2023 | 61.52 | 62.42 | 61.52 | 62.42 | 62.42 | 5,797 |
| May 17, 2023 | 60.33 | 62.33 | 60.33 | 62.33 | 62.33 | 3,192 |
| May 16, 2023 | 58.80 | 60.04 | 58.80 | 59.75 | 59.75 | 1,086 |
| May 15, 2023 | 59.12 | 59.59 | 59.12 | 59.21 | 59.21 | 936 |
| May 12, 2023 | 57.45 | 57.83 | 57.45 | 57.74 | 57.74 | 1,819 |
| May 11, 2023 | 57.46 | 57.46 | 57.13 | 57.13 | 57.13 | 1,044 |
| May 10, 2023 | 58.00 | 58.00 | 57.85 | 57.85 | 57.85 | 710 |
| May 9, 2023 | 58.09 | 58.45 | 57.93 | 58.00 | 58.00 | 15,668 |
| May 8, 2023 | 60.09 | 60.44 | 59.65 | 59.65 | 59.65 | 1,431 |
| May 5, 2023 | 59.90 | 60.52 | 59.66 | 60.24 | 60.24 | 2,545 |
| May 4, 2023 | 58.47 | 58.63 | 58.02 | 58.13 | 58.13 | 10,541 |
| May 3, 2023 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | 250 |
| May 2, 2023 | 58.23 | 58.23 | 57.59 | 57.76 | 57.76 | 1,059 |
| May 1, 2023 | 58.02 | 58.19 | 57.48 | 58.19 | 58.19 | 5,976 |
| Apr 28, 2023 | 57.82 | 57.90 | 57.18 | 57.74 | 57.74 | 2,230 |
| Apr 27, 2023 | 57.11 | 57.66 | 56.92 | 57.47 | 57.47 | 4,146 |
| Apr 26, 2023 | 56.50 | 56.50 | 55.91 | 56.24 | 56.24 | 9,506 |
| Apr 25, 2023 | 56.06 | 56.61 | 55.71 | 56.20 | 56.20 | 5,244 |
Related Tickers
XSD SPDR S&P Semiconductor ETF
216.05
+0.24%
ENFR Alerian Energy Infrastructure ETF
25.56
0.00%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.47
-0.52%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.60
-0.73%
USAI Pacer American Energy Independence ETF
31.48
-0.35%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.48
-1.67%
KGRN KraneShares MSCI China Clean Technology ETF
19.37
-0.36%
ESGS Columbia U.S. ESG Equity Income ETF
43.32
-0.44%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
IYK iShares US Consumer Staples ETF
67.39
+0.28%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.43
-2.38%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.50
+0.37%
SOXX iShares Semiconductor ETF
209.04
+0.24%
FILL iShares MSCI Global Energy Producers ETF
27.35
-0.45%
ONEY SPDR Russell 1000 Yield Focus ETF
104.30
-0.63%
NANR SPDR S&P North American Natural Resources ETF
56.12
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
GDX VanEck Gold Miners ETF
33.14
+0.06%
FXG First Trust Consumer Staples AlphaDEX Fund
66.90
+0.01%
EZM WisdomTree U.S. MidCap Earnings Fund
57.39
-1.74%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.96
+0.28%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
-0.01%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
CNXT VanEck ChiNext ETF
22.34
-0.14%
JPUS JPMorgan Diversified Return U.S. Equity ETF
108.18
+0.21%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.20
+0.13%
SMH VanEck Semiconductor ETF
208.44
+0.19%
CNYA iShares MSCI China A ETF
25.89
+0.15%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.65
+0.15%
CBON VanEck China Bond ETF
21.84
+0.15%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
117.99
-0.65%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.30
-1.09%
EPU iShares MSCI Peru ETF
39.99
+0.14%
FVAL Fidelity Value Factor ETF
54.85
-1.54%
HTUS Hull Tactical US ETF
38.17
-1.42%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
PSET Principal Quality ETF
64.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
WTV WisdomTree U.S. Value Fund
72.13
-0.58%
DGT SPDR Global Dow ETF
125.70
+0.12%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
-0.67%
VLU SPDR S&P 1500 Value Tilt ETF
168.28
-0.82%
IAU iShares Gold Trust
43.87
+0.01%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
PJUL Innovator S&P 500 Power Buffer ETF — July
37.47
-0.89%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
EPI WisdomTree India Earnings Fund
44.76
+0.12%
PSI Invesco Semiconductors ETF
52.60
+0.10%
TRTY Cambria Trinity ETF
25.57
+0.09%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+0.09%
RTH VanEck Retail ETF
199.79
+0.09%
PBUS Invesco MSCI USA ETF
50.62
0.00%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.11
+0.07%
GLD SPDR Gold Shares
214.59
-0.02%
FNDB Schwab Fundamental U.S. Broad Market Index ETF
63.50
-0.94%
FCTR First Trust Lunt U.S. Factor Rotation ETF
30.15
+0.06%
IMCV iShares Morningstar Mid-Cap Value ETF
70.18
+0.06%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.64
-0.53%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
0.00%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.46
+0.05%
FLOT iShares Floating Rate Bond ETF
51.02
+0.04%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
OPER ClearShares Ultra-Short Maturity ETF
100.50
+0.03%
PSC Principal U.S. Small-Cap ETF
47.39
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.67
+0.02%
FLMI Franklin Dynamic Municipal Bond ETF
24.17
-0.12%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.04%
PULS PGIM Ultra Short Bond ETF
49.64
0.00%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
HMOP Hartford Municipal Opportunities ETF
38.48
-0.06%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+0.00%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
+0.00%
RAVI FlexShares Ultra-Short Income Fund
75.39
0.00%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.73
0.00%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
114.64
0.00%
COM Direxion Auspice Broad Commodity Strategy ETF
29.23
-0.03%
XTL SPDR S&P Telecom ETF
68.66
0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
0.00%
FSMB First Trust Short Duration Managed Municipal ETF
19.72
0.00%
FTSD Franklin Short Duration U.S. Government ETF
89.71
-0.07%
PSR Invesco Active U.S. Real Estate Fund
81.84
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.81
-0.00%
FLTR VanEck IG Floating Rate ETF
25.45
-0.04%
SPVM Invesco S&P 500 Value with Momentum ETF
54.43
0.00%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
ISMD Inspire Small/Mid Cap ETF
34.10
0.00%
HYHG ProShares High Yield—Interest Rate Hedged
64.20
-0.05%
VPC Virtus Private Credit ETF
22.36
-0.67%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
HSRT Hartford AAA CLO ETF
39.07
0.00%