JJA - iPath Bloomberg Agriculture SubTR ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201730.6130.6130.4630.5330.534,900
Dec 07, 201730.6030.6230.5230.6130.612,500
Dec 06, 201731.1331.1430.8630.8630.86900
Dec 05, 201731.1631.2931.1131.1131.113,000
Dec 04, 201731.3031.3031.2331.2331.23500
Dec 01, 201730.9131.2130.9131.2131.214,000
Nov 30, 201731.1431.2431.1431.2431.24800
Nov 29, 201731.0731.1131.0731.1131.11600
Nov 28, 201730.9030.9030.7730.8930.892,700
Nov 27, 201730.9030.9030.9030.9030.90600
Nov 24, 201731.2631.2731.2631.2731.27400
Nov 22, 201731.1631.1831.1631.1831.18300
Nov 21, 201731.0731.0730.9230.9230.923,000
Nov 20, 201731.0031.0031.0031.0031.00-
Nov 17, 201730.8531.0030.8331.0031.006,200
Nov 16, 201730.7830.7830.7830.7830.78500
Nov 15, 201730.7130.7130.7130.7130.71400
Nov 14, 201730.6630.6630.6630.6630.66100
Nov 13, 201730.9130.9430.9130.9430.949,200
Nov 10, 201731.1531.1631.0931.1231.123,700
Nov 09, 201731.4031.4231.3231.3231.327,800
Nov 08, 201731.2231.2531.2231.2531.25400
Nov 07, 201731.0631.1531.0631.1531.152,000
Nov 06, 201731.2031.2031.2031.2031.20800
Nov 03, 201730.9930.9930.9930.9930.99300
Nov 02, 201730.9631.2030.9631.2031.20900
Nov 01, 201730.9430.9830.9430.9830.981,100
Oct 31, 201730.8730.9130.8630.9130.911,400
Oct 30, 201731.0731.1131.0731.0731.071,200
Oct 27, 201730.9931.0030.9731.0031.001,200
Oct 26, 201731.0631.0831.0131.0131.011,000
Oct 25, 201731.3231.3231.0631.1131.111,600
Oct 24, 201731.1231.1231.1231.1231.12100
Oct 23, 201730.8231.1830.7431.1231.123,800
Oct 20, 201731.2831.2830.7930.8030.8016,300
Oct 19, 201731.0931.1031.0831.0831.08700
Oct 18, 201730.9530.9530.9230.9230.92300
Oct 17, 201731.1831.1831.0731.0731.071,000
Oct 16, 201731.3031.3031.3031.3031.30-
Oct 13, 201731.3331.3331.3031.3031.30400
Oct 12, 201730.3931.2830.3731.2831.282,800
Oct 11, 201730.8830.8830.8330.8630.86700
Oct 10, 201731.2031.2030.9830.9930.993,100
Oct 09, 201731.0231.0330.9631.0331.035,800
Oct 06, 201731.0831.0831.0831.0831.08-
Oct 05, 201731.0431.0831.0431.0831.08900
Oct 04, 201730.8230.8830.8230.8630.861,200
Oct 03, 201730.9430.9430.9430.9430.94300
Oct 02, 201730.8730.9730.8030.9230.923,000
Sep 29, 201731.1631.1631.1631.1631.16-
Sep 28, 201731.0631.1631.0631.1631.161,400
Sep 27, 201731.0031.3831.0031.3331.333,800
Sep 26, 201731.5431.5431.5431.5431.54100
Sep 25, 201731.5631.5631.5631.5631.56400
Sep 22, 201731.6931.6931.6931.6931.69100
Sep 21, 201731.4031.4331.4031.4331.43800
Sep 20, 201731.6031.6231.5931.6131.6110,700
Sep 19, 201731.2031.2031.2031.2031.20200
Sep 18, 201731.7031.7031.6031.6031.60800
Sep 15, 201731.6331.8031.6331.8031.80700
Sep 14, 201731.5431.7831.5431.7231.724,500
Sep 13, 201731.4931.4931.4731.4731.47300
Sep 12, 201731.2131.2130.9130.9930.9921,100
Sep 11, 201731.3931.3931.3931.3931.39400
Sep 08, 201731.6331.6931.6331.6931.69400
Sep 07, 201731.6531.6531.5431.5431.54500
Sep 06, 201731.8331.8331.8331.8331.83200
Sep 05, 201731.5731.6231.5731.6231.621,000
Sep 01, 201731.1931.1931.1731.1731.17800
Aug 31, 201731.0631.1931.0631.1131.115,000
Aug 30, 201730.7830.7830.5330.5730.572,500
Aug 29, 201730.7530.7530.7530.7530.75200
Aug 28, 201730.8230.9530.8230.9530.951,500
Aug 25, 201730.9730.9730.9730.9730.97-
Aug 24, 201730.8530.9730.8530.9730.97400
Aug 23, 201730.8330.8330.7830.7830.78500
Aug 22, 201730.8430.8830.8430.8830.88600
Aug 21, 201730.9331.0130.9130.9130.91900
Aug 18, 201730.9231.1430.9231.1331.134,500
Aug 17, 201731.0531.0530.9131.0031.002,700
Aug 16, 201731.0031.0031.0031.0031.00400
Aug 15, 201731.4431.4431.2531.2531.25400
Aug 14, 201731.4831.7031.4831.7031.70500
Aug 11, 201731.9132.0631.9132.0632.062,000
Aug 10, 201732.4632.4631.8331.9831.983,200
Aug 09, 201733.0133.0133.0133.0133.01-
Aug 08, 201733.0333.0333.0133.0133.01600
Aug 07, 201732.8833.0732.8833.0733.071,400
Aug 04, 201732.8932.8932.8932.8932.89200
Aug 03, 201732.7832.8732.7632.7632.76700
Aug 02, 201733.1933.2233.0833.1333.132,200
Aug 01, 201733.2533.2533.0133.0133.01500
Jul 31, 201733.8633.8633.8633.8633.86200
Jul 28, 201734.1134.1134.1134.1134.11200
Jul 27, 201733.2333.2333.2333.2333.23-
Jul 26, 201733.3033.3033.2333.2333.23500
Jul 25, 201733.7033.7033.1533.1533.1518,200
Jul 24, 201734.4034.4034.4034.4034.40-
Jul 21, 201734.5334.5334.4034.4034.401,500
Jul 20, 201734.4934.7334.4534.7134.712,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...