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

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
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 (%)
Apr 28, 2023 43.92 43.92 43.92 43.92 0 +0.75(+1.74%)
Apr 27, 2023 43.17 43.17 43.17 43.17 28 +0.28(+0.65%)
Apr 26, 2023 42.89 42.89 42.89 42.89 0 -1.47(-3.32%)
Apr 25, 2023 43.96 44.37 43.96 44.37 258 -0.97(-2.14%)
Apr 24, 2023 45.34 45.34 45.34 45.34 2 +0.67(+1.49%)
Apr 21, 2023 44.67 44.67 44.67 44.67 100 +0.27(+0.61%)
Apr 20, 2023 44.40 44.40 44.40 44.40 236 -0.84(-1.86%)
Apr 19, 2023 44.99 45.24 44.99 45.24 209 -1.14(-2.46%)
Apr 18, 2023 46.38 46.38 46.38 46.38 0 +0.13(+0.28%)
Apr 17, 2023 46.25 46.25 46.25 46.25 10 -0.22(-0.48%)
Apr 14, 2023 46.47 46.47 46.47 46.47 100 +0.43(+0.93%)
Apr 13, 2023 46.05 46.05 46.05 46.05 54 -0.59(-1.28%)
Apr 12, 2023 46.64 46.64 46.64 46.64 22 +0.24(+0.53%)
Apr 11, 2023 46.40 46.40 46.40 46.40 8 +0.64(+1.39%)
Apr 10, 2023 45.76 45.76 45.76 45.76 23 +0.35(+0.76%)
Apr 06, 2023 45.41 45.41 45.41 45.41 100 -0.58(-1.26%)
Apr 05, 2023 45.99 45.99 45.99 45.99 4 +0.50(+1.09%)
Apr 04, 2023 45.49 45.49 45.49 45.49 0 -0.17(-0.37%)
Apr 03, 2023 45.66 45.66 45.66 45.66 82 +1.55(+3.51%)
Mar 31, 2023 44.12 44.12 44.12 44.12 100 +0.95(+2.19%)
Mar 30, 2023 43.17 43.17 43.17 43.17 100 +0.12(+0.29%)
Mar 29, 2023 43.05 43.05 43.05 43.05 0 -0.35(-0.82%)
Mar 28, 2023 43.40 43.40 43.40 43.40 0 -0.12(-0.27%)
Mar 27, 2023 43.52 43.52 43.52 43.52 0 +0.98(+2.30%)
Mar 24, 2023 42.54 42.54 42.54 42.54 0 +0.20(+0.47%)
Mar 23, 2023 42.34 42.34 42.34 42.34 0 -0.50(-1.17%)
Mar 22, 2023 42.84 42.84 42.84 42.84 1 -0.07(-0.15%)
Mar 21, 2023 41.69 42.90 41.69 42.90 307 +0.93(+2.21%)
Mar 20, 2023 41.98 41.98 41.98 41.98 60 +0.16(+0.39%)
Mar 17, 2023 41.81 41.81 41.81 41.81 0 -1.26(-2.92%)
Mar 16, 2023 43.07 43.07 43.07 43.07 446 +0.48(+1.13%)
Mar 15, 2023 42.59 42.59 42.59 42.59 4 -1.96(-4.39%)
Mar 14, 2023 44.54 44.54 44.54 44.54 25 -1.30(-2.84%)
Mar 13, 2023 45.85 45.85 45.85 45.85 6 -0.23(-0.50%)
Mar 10, 2023 46.08 46.08 46.08 46.08 100 +0.32(+0.70%)
Mar 09, 2023 45.76 45.76 45.76 45.76 1 -1.05(-2.24%)
Mar 08, 2023 46.80 46.80 46.80 46.80 17 -0.66(-1.40%)
Mar 07, 2023 47.47 47.47 47.47 47.47 5 -1.14(-2.35%)
Mar 06, 2023 48.61 48.61 48.61 48.61 3 -1.12(-2.25%)
Mar 03, 2023 49.73 49.73 49.73 49.73 100 +1.52(+3.16%)
Mar 02, 2023 48.21 48.21 48.21 48.21 0 +0.01(+0.03%)
Mar 01, 2023 48.19 48.19 48.19 48.19 0 +0.76(+1.60%)
Feb 28, 2023 47.43 47.43 47.43 47.43 0 +0.72(+1.54%)
Feb 27, 2023 46.71 46.71 46.71 46.71 7 +0.18(+0.38%)
Feb 24, 2023 46.53 46.53 46.53 46.53 100 +0.79(+1.73%)
Feb 23, 2023 45.74 45.74 45.74 45.74 0 +1.34(+3.02%)
Feb 22, 2023 44.40 44.40 44.40 44.40 2 -0.74(-1.63%)
Feb 21, 2023 45.14 45.14 45.14 45.14 1 -0.49(-1.06%)
Feb 17, 2023 45.62 45.62 45.62 45.62 0 -1.33(-2.83%)
Feb 16, 2023 46.95 46.95 46.95 46.95 1 -0.61(-1.29%)
Feb 15, 2023 47.57 47.57 47.57 47.57 2 -0.66(-1.36%)
Feb 14, 2023 48.23 48.23 48.23 48.23 2 +0.27(+0.55%)
Feb 13, 2023 47.96 47.96 47.96 47.96 0 -0.28(-0.58%)
Feb 10, 2023 48.24 48.24 48.24 48.24 100 +1.40(+2.99%)
Feb 09, 2023 46.84 46.84 46.84 46.84 1 -0.30(-0.64%)
Feb 08, 2023 47.14 47.14 47.14 47.14 0 -0.35(-0.75%)
Feb 07, 2023 47.49 47.49 47.49 47.49 57 +2.04(+4.49%)
Feb 06, 2023 45.46 45.46 45.46 45.46 1 +0.56(+1.26%)
Feb 03, 2023 44.89 44.89 44.89 44.89 100 -1.54(-3.31%)
Feb 02, 2023 46.43 46.43 46.43 46.43 2 -0.66(-1.41%)
Feb 01, 2023 47.09 47.09 47.09 47.09 0 -2.24(-4.54%)
Jan 31, 2023 49.34 49.34 49.34 49.34 0 +0.91(+1.87%)
Jan 30, 2023 48.43 48.43 48.43 48.43 7 -1.69(-3.38%)
Jan 27, 2023 50.12 50.12 50.12 50.12 100 -0.71(-1.39%)
Jan 26, 2023 50.83 50.83 50.83 50.83 1 +0.17(+0.33%)
Jan 25, 2023 50.66 50.66 50.66 50.66 2 -0.86(-1.67%)
Jan 24, 2023 51.52 51.52 51.52 51.52 3 -1.40(-2.64%)
Jan 23, 2023 52.92 52.92 52.92 52.92 6 +1.00(+1.94%)
Jan 20, 2023 51.92 51.92 51.92 51.92 0 +0.45(+0.86%)
Jan 19, 2023 51.47 51.47 51.47 51.47 2 +0.61(+1.19%)
Jan 18, 2023 50.86 50.86 50.86 50.86 1 -1.31(-2.50%)
Jan 17, 2023 52.17 52.17 52.17 52.17 6 +0.99(+1.94%)
Jan 13, 2023 51.18 51.18 51.18 51.18 0 +0.04(+0.07%)
Jan 12, 2023 51.69 51.69 51.14 51.14 200 +0.51(+1.01%)
Jan 11, 2023 50.63 50.63 50.63 50.63 1 +1.37(+2.78%)
Jan 10, 2023 49.26 49.26 49.26 49.26 0 -0.52(-1.03%)
Jan 09, 2023 49.78 49.78 49.78 49.78 34 +1.10(+2.26%)
Jan 06, 2023 48.68 48.68 48.68 48.68 100 -0.22(-0.46%)
Jan 05, 2023 48.74 48.90 48.74 48.90 234 -0.90(-1.81%)
Jan 04, 2023 49.80 49.80 49.80 49.80 12 -1.40(-2.73%)
Jan 03, 2023 51.20 51.20 51.20 51.20 28 -3.20(-5.89%)
Dec 30, 2022 54.31 54.42 54.10 54.41 1,004 +0.62(+1.16%)
Dec 29, 2022 53.78 53.78 53.78 53.78 15 -0.45(-0.82%)
Dec 28, 2022 54.23 54.23 54.23 54.23 0 -1.32(-2.37%)
Dec 27, 2022 55.54 55.54 55.54 55.54 9 +0.73(+1.33%)
Dec 23, 2022 54.45 54.87 54.44 54.81 1,005 +0.63(+1.16%)
Dec 22, 2022 54.18 54.18 54.18 54.18 34 -1.52(-2.72%)
Dec 21, 2022 55.70 55.70 55.70 55.70 95 +1.16(+2.12%)
Dec 20, 2022 54.54 54.54 54.54 54.54 7 -1.38(-2.47%)
Dec 19, 2022 55.91 55.91 55.91 55.91 18 -0.87(-1.52%)
Dec 16, 2022 56.78 56.78 56.78 56.78 100 -1.68(-2.87%)
Dec 15, 2022 58.46 58.46 58.46 58.46 33 -0.01(-0.03%)
Dec 14, 2022 58.47 58.47 58.47 58.47 36 -0.57(-0.96%)
Dec 13, 2022 59.04 59.04 59.04 59.04 5 +2.45(+4.32%)
Dec 12, 2022 56.59 56.59 56.59 56.59 7 +1.65(+3.00%)
Dec 09, 2022 55.00 55.00 54.94 54.94 302 +0.93(+1.72%)
Dec 08, 2022 54.45 54.45 54.01 54.01 131 +0.40(+0.74%)
Dec 07, 2022 53.61 53.61 53.61 53.61 37 +0.35(+0.65%)
Dec 06, 2022 53.26 53.26 53.26 53.26 7 -1.99(-3.61%)
Dec 05, 2022 55.26 55.26 55.26 55.26 29 -3.70(-6.28%)
Dec 02, 2022 59.28 59.28 58.96 58.96 2,523 -2.69(-4.36%)
Dec 01, 2022 62.12 62.12 60.89 61.65 2,717 -0.37(-0.60%)
Nov 30, 2022 62.25 62.25 62.02 62.02 115 +0.16(+0.26%)
Nov 29, 2022 61.86 61.86 61.86 61.86 2 +0.28(+0.46%)
Nov 28, 2022 61.58 61.58 61.58 61.58 3 -0.79(-1.27%)
Nov 25, 2022 63.90 63.90 62.37 62.37 7,504 -1.17(-1.84%)
Nov 23, 2022 64.99 64.99 63.54 63.54 1,072 -0.65(-1.01%)
Nov 22, 2022 62.37 64.19 62.37 64.19 421 +1.58(+2.52%)
Nov 21, 2022 60.44 62.61 60.44 62.61 1,564 +1.52(+2.49%)
Nov 18, 2022 59.59 61.09 59.22 61.09 7,868 -0.72(-1.17%)
Nov 17, 2022 61.81 61.81 61.81 61.81 2 -0.66(-1.05%)
Nov 16, 2022 62.49 62.54 62.38 62.47 653 +0.11(+0.18%)
Nov 15, 2022 61.49 62.36 61.49 62.36 116 +0.82(+1.32%)
Nov 14, 2022 65.29 65.29 61.12 61.54 3,373 -0.98(-1.58%)
Nov 11, 2022 64.06 64.06 62.29 62.52 748 +0.30(+0.49%)
Nov 10, 2022 62.48 62.48 62.02 62.22 6,409 +1.01(+1.64%)
Nov 09, 2022 61.36 62.18 60.90 61.21 4,004 -2.72(-4.26%)
Nov 08, 2022 64.29 64.30 63.48 63.94 4,927 -1.65(-2.52%)
Nov 07, 2022 68.94 68.94 65.59 65.59 1,081 -0.32(-0.48%)
Nov 04, 2022 65.91 65.91 65.91 65.91 100 +3.37(+5.38%)
Nov 03, 2022 62.54 62.54 62.54 62.54 13 -0.74(-1.16%)
Nov 02, 2022 63.28 63.28 63.28 63.28 0 +1.85(+3.00%)
Nov 01, 2022 61.43 61.43 61.43 61.43 10 -0.85(-1.36%)
Oct 31, 2022 62.28 62.28 62.28 62.28 9 +1.28(+2.11%)
Oct 28, 2022 60.99 60.99 60.99 60.99 100 -0.74(-1.21%)
Oct 27, 2022 61.18 61.74 61.18 61.74 304 -0.83(-1.33%)
Oct 26, 2022 62.57 62.57 62.57 62.57 2 +1.33(+2.18%)
Oct 25, 2022 61.24 61.24 61.24 61.24 74 +1.35(+2.25%)
Oct 24, 2022 59.89 72 +1.10(+1.88%)
Oct 21, 2022 58.78 58.78 58.78 58.78 100 -0.88(-1.47%)
Oct 20, 2022 59.66 59.66 59.66 59.66 11 -0.38(-0.62%)
Oct 19, 2022 60.03 60.03 60.03 60.03 4 -0.64(-1.05%)
Oct 18, 2022 60.67 60.67 60.67 60.67 4 -1.54(-2.47%)
Oct 17, 2022 62.30 62.30 62.21 62.21 111 -0.91(-1.44%)
Oct 14, 2022 63.97 63.97 63.12 63.12 198 -1.83(-2.81%)
Oct 13, 2022 64.95 64.95 64.95 64.95 70 +1.72(+2.72%)
Oct 12, 2022 63.22 63.22 63.22 63.22 4 -0.51(-0.80%)
Oct 11, 2022 63.73 63.73 63.73 63.73 12 -0.81(-1.25%)
Oct 10, 2022 64.80 64.80 64.54 64.54 125 -1.82(-2.74%)
Oct 07, 2022 66.36 66.36 66.36 66.36 100 +0.82(+1.25%)
Oct 06, 2022 65.55 65.55 65.55 65.55 34 +0.82(+1.27%)
Oct 05, 2022 64.72 64.72 64.72 64.72 4 +1.49(+2.36%)
Oct 04, 2022 63.23 63.23 63.23 63.23 8 +2.59(+4.27%)
Oct 03, 2022 60.50 60.64 60.50 60.64 116 +0.60(+1.01%)
Sep 30, 2022 60.14 60.14 60.03 60.03 402 -1.22(-2.00%)
Sep 29, 2022 61.26 61.26 61.26 61.26 22 -0.40(-0.65%)
Sep 28, 2022 61.66 61.66 61.66 61.66 19 +1.94(+3.26%)
Sep 27, 2022 59.71 59.71 59.71 59.71 40 -2.07(-3.35%)
Sep 23, 2022 61.78 89 -2.78(-4.31%)
Sep 19, 2022 64.56 95 -5.69(-8.10%)
Sep 14, 2022 70.25 58 +0.00(+0.00%)
Sep 13, 2022 70.25 70.25 70.25 70.25 1 +2.14(+3.14%)
Sep 06, 2022 68.11 43 -2.25(-3.20%)
Sep 02, 2022 70.36 70.36 70.36 70.36 100 -5.89(-7.72%)
Aug 29, 2022 76.25 2 -0.24(-0.31%)
Aug 26, 2022 72.00 76.49 69.50 76.49 836 +0.13(+0.17%)
Aug 19, 2022 76.36 5 +7.94(+11.60%)
Aug 11, 2022 68.42 14 +1.98(+2.99%)
Aug 09, 2022 66.44 20 +1.38(+2.13%)
Aug 08, 2022 62.04 65.05 62.04 65.05 174 -0.00(-0.00%)
Aug 05, 2022 65.11 66.88 65.05 65.05 701 -3.89(-5.64%)
Aug 02, 2022 68.94 3 -0.00(-0.00%)
Aug 01, 2022 68.57 68.94 63.07 68.94 7,297 -2.26(-3.17%)
Jul 25, 2022 71.20 58 +1.06(+1.52%)
Jul 22, 2022 70.14 70.14 70.14 70.14 100 +1.67(+2.43%)
Jul 15, 2022 68.47 45 +5.81(+9.27%)
Jul 13, 2022 62.66 5 -1.34(-2.09%)
Jul 08, 2022 64.00 3 +1.96(+3.16%)
Jul 07, 2022 61.80 67.90 61.80 62.04 360 +3.10(+5.26%)
Jul 06, 2022 58.30 62.57 57.30 58.94 3,435 -1.23(-2.05%)
Jul 05, 2022 60.17 60.17 60.17 60.17 206 -6.62(-9.92%)
Jul 01, 2022 65.00 71.50 65.00 66.80 10,611 +2.37(+3.68%)
Jun 30, 2022 64.43 64.43 64.43 64.43 33 -2.43(-3.64%)
Jun 29, 2022 70.40 76.58 66.86 66.86 4,256 -1.04(-1.53%)
Jun 28, 2022 69.24 70.15 67.90 67.90 2,410 +0.00(+0.00%)
Jun 27, 2022 67.90 67.90 67.90 67.90 114 +0.00(+0.00%)
Jun 24, 2022 66.75 67.90 66.74 67.90 622 -0.08(-0.12%)
Jun 23, 2022 65.99 67.98 65.99 67.98 1,355 -0.59(-0.86%)
Jun 22, 2022 66.29 68.57 66.29 68.57 1,016 -2.43(-3.42%)
Jun 21, 2022 71.59 71.59 71.00 71.00 3,044 -3.00(-4.05%)
Jun 16, 2022 74.00 10 -4.12(-5.28%)
Jun 13, 2022 78.12 37 -2.55(-3.16%)
Jun 10, 2022 80.67 80.67 80.67 80.67 100 +1.27(+1.61%)
Jun 09, 2022 78.00 79.39 78.00 79.39 614 -0.84(-1.04%)
Jun 08, 2022 80.23 80.23 80.23 80.23 356 -3.19(-3.82%)
Jun 07, 2022 82.78 83.42 82.14 83.42 282 +1.01(+1.22%)
Jun 06, 2022 79.82 85.00 79.82 82.41 1,656 +3.43(+4.34%)
Jun 03, 2022 84.00 84.00 78.98 78.98 1,345 -0.26(-0.33%)
Jun 02, 2022 76.66 79.25 76.66 79.24 6,217 +1.36(+1.75%)
Jun 01, 2022 76.50 77.88 72.33 77.88 6,228 +2.00(+2.63%)
May 31, 2022 81.98 86.23 75.89 75.89 1,604 -3.70(-4.66%)
May 27, 2022 73.05 79.59 73.05 79.59 1,044 +4.73(+6.32%)
May 25, 2022 74.86 28 +0.32(+0.43%)
May 24, 2022 79.91 82.99 74.55 74.54 6,472 -1.53(-2.01%)
May 23, 2022 77.00 77.00 72.14 76.07 932 +5.04(+7.09%)
May 20, 2022 74.15 76.40 71.03 71.03 890 -0.97(-1.34%)
May 19, 2022 69.40 76.34 69.02 72.00 2,757 -5.01(-6.51%)
May 18, 2022 75.62 81.10 75.62 77.01 5,491 +3.55(+4.83%)
May 17, 2022 72.54 76.04 72.54 73.46 2,266 +1.93(+2.70%)
May 16, 2022 73.78 73.78 70.67 71.53 2,253 +2.96(+4.32%)
May 13, 2022 75.45 79.12 68.57 68.57 1,464 -0.81(-1.17%)
May 12, 2022 69.38 69.38 69.38 69.38 27 -1.26(-1.78%)
May 11, 2022 70.64 70.64 70.64 70.64 282 +4.75(+7.21%)
May 10, 2022 65.89 65.89 65.89 65.89 101 -0.10(-0.15%)
May 09, 2022 69.52 69.52 65.99 65.99 252 -2.06(-3.03%)
May 04, 2022 68.05 0 +0.14(+0.21%)
May 03, 2022 67.91 67.91 67.91 67.91 117 -1.11(-1.60%)
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.