Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipatha.B Nickel Subindex TR ETN (NY: JJN )

28.40 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 (%)
Jul 31, 2019 58.22 58.22 58.22 58.22 333 +0.93(+1.62%)
Jul 30, 2019 57.05 57.29 57.05 57.29 682 -0.19(-0.34%)
Jul 29, 2019 56.47 57.48 56.47 57.48 250 +0.89(+1.57%)
Jul 26, 2019 56.59 56.59 56.59 56.59 100 +0.48(+0.86%)
Jul 25, 2019 56.11 56.11 56.11 56.11 22 -2.09(-3.59%)
Jul 24, 2019 57.70 58.20 57.70 58.20 1,037 +1.18(+2.06%)
Jul 23, 2019 57.02 57.02 57.02 57.02 34 +0.09(+0.17%)
Jul 22, 2019 57.35 57.35 56.93 56.93 229 -1.72(-2.94%)
Jul 19, 2019 58.43 58.65 58.41 58.65 800 -1.11(-1.86%)
Jul 18, 2019 59.82 60.08 59.60 59.77 1,609 +2.20(+3.82%)
Jul 17, 2019 57.56 57.56 57.56 57.56 393 +1.72(+3.09%)
Jul 16, 2019 55.84 55.84 55.84 55.84 154 +1.21(+2.21%)
Jul 15, 2019 54.63 54.63 54.63 54.63 118 +0.41(+0.77%)
Jul 12, 2019 54.22 54.22 54.22 54.22 100 +1.80(+3.42%)
Jul 11, 2019 52.42 52.42 52.42 52.42 70 +0.37(+0.71%)
Jul 10, 2019 51.13 52.05 51.13 52.05 362 +1.10(+2.17%)
Jul 09, 2019 50.50 50.95 50.50 50.95 1,568 +0.12(+0.24%)
Jul 08, 2019 50.39 50.83 50.38 50.83 1,280 +1.00(+2.01%)
Jul 05, 2019 49.69 49.96 49.58 49.83 5,600 +0.37(+0.74%)
Jul 03, 2019 48.98 49.46 48.98 49.46 1,300 +1.33(+2.76%)
Jul 02, 2019 48.10 48.13 48.10 48.13 100 -1.09(-2.22%)
Jul 01, 2019 49.38 49.38 49.22 49.22 370 -1.45(-2.87%)
Jun 28, 2019 50.85 50.85 50.67 50.67 3,100 -0.10(-0.20%)
Jun 27, 2019 50.41 50.87 50.41 50.77 2,977 +0.74(+1.48%)
Jun 26, 2019 49.77 50.03 49.77 50.03 30,448 +0.92(+1.87%)
Jun 25, 2019 49.43 49.43 49.09 49.12 1,304 +0.41(+0.84%)
Jun 24, 2019 48.09 48.70 48.09 48.70 1,592 +0.29(+0.60%)
Jun 21, 2019 48.42 48.42 48.42 48.42 100 -0.86(-1.75%)
Jun 20, 2019 49.13 49.28 49.13 49.28 279 +0.79(+1.62%)
Jun 19, 2019 48.52 48.52 48.49 48.49 290 +0.44(+0.92%)
Jun 18, 2019 48.05 48.05 48.05 48.05 15 +0.90(+1.91%)
Jun 17, 2019 47.13 47.16 47.10 47.16 519 -0.52(-1.10%)
Jun 14, 2019 47.60 47.68 47.60 47.68 100 +0.38(+0.80%)
Jun 13, 2019 47.90 47.90 47.30 47.30 998 -0.02(-0.04%)
Jun 12, 2019 47.39 47.39 47.32 47.32 428 -0.33(-0.70%)
Jun 11, 2019 47.85 47.85 47.52 47.65 855 +0.97(+2.08%)
Jun 10, 2019 46.88 46.88 46.59 46.68 422 +0.46(+1.01%)
Jun 07, 2019 46.03 46.22 46.03 46.22 700 -0.29(-0.63%)
Jun 06, 2019 46.77 46.77 46.50 46.51 1,964 -0.16(-0.35%)
Jun 05, 2019 46.67 46.67 46.67 46.67 50 -0.48(-1.03%)
Jun 04, 2019 47.16 47.16 47.16 47.16 181 -0.15(-0.31%)
Jun 03, 2019 47.30 47.30 47.30 47.30 205 -0.62(-1.30%)
May 31, 2019 47.94 47.94 47.93 47.93 100 -0.44(-0.91%)
May 30, 2019 48.37 48.37 48.37 48.37 0 +0.20(+0.42%)
May 29, 2019 48.34 48.34 48.17 48.17 100 -0.41(-0.84%)
May 28, 2019 48.58 48.58 48.58 48.58 10 -1.01(-2.04%)
May 24, 2019 49.94 49.94 49.49 49.59 2,100 +2.07(+4.35%)
May 23, 2019 47.53 47.53 47.52 47.52 320 -0.36(-0.75%)
May 22, 2019 47.85 47.88 47.85 47.88 100 -0.59(-1.23%)
May 21, 2019 48.10 48.48 48.10 48.48 130 +0.48(+0.99%)
May 20, 2019 47.86 48.00 47.86 48.00 389 -0.08(-0.16%)
May 17, 2019 48.08 48.08 48.08 48.08 0 -0.55(-1.14%)
May 16, 2019 48.63 48.63 48.63 48.63 72 -0.03(-0.07%)
May 15, 2019 48.93 48.93 48.66 48.66 500 +0.86(+1.80%)
May 14, 2019 47.57 47.80 47.57 47.80 3,840 +0.49(+1.04%)
May 13, 2019 47.12 47.31 47.12 47.31 1,115 -0.59(-1.23%)
May 10, 2019 47.91 47.91 47.91 47.91 100 +0.56(+1.17%)
May 09, 2019 47.22 47.39 47.22 47.35 623 -0.44(-0.92%)
May 08, 2019 48.00 48.00 47.70 47.79 604 -0.48(-1.00%)
May 07, 2019 48.49 48.49 48.21 48.27 1,224 -0.61(-1.26%)
May 06, 2019 49.00 49.09 48.88 48.88 1,810 +0.05(+0.10%)
May 03, 2019 49.61 49.61 48.84 48.84 400 +0.08(+0.16%)
May 02, 2019 48.76 48.76 48.76 48.76 30 +0.03(+0.05%)
May 01, 2019 48.80 48.80 48.73 48.73 119 -0.25(-0.52%)
Apr 30, 2019 49.02 49.02 48.98 48.98 325 -0.67(-1.36%)
Apr 29, 2019 49.66 49.66 49.66 49.66 3 -0.14(-0.29%)
Apr 26, 2019 49.58 49.80 49.58 49.80 300 +0.46(+0.93%)
Apr 25, 2019 49.25 49.43 49.25 49.34 340 -0.45(-0.91%)
Apr 24, 2019 49.73 49.80 49.73 49.80 656 +0.09(+0.17%)
Apr 23, 2019 49.32 50.08 49.32 49.71 1,500 -1.05(-2.06%)
Apr 22, 2019 50.80 50.80 50.76 50.76 175 +0.05(+0.10%)
Apr 18, 2019 50.83 50.83 50.71 50.71 100 -0.70(-1.36%)
Apr 17, 2019 52.88 52.88 51.41 51.41 1,154 -0.33(-0.65%)
Apr 16, 2019 51.61 51.74 51.61 51.74 520 -0.24(-0.45%)
Apr 15, 2019 51.98 51.98 51.98 51.98 103 -0.22(-0.42%)
Apr 12, 2019 52.00 52.20 51.99 52.20 2,900 +0.26(+0.50%)
Apr 11, 2019 51.84 51.94 51.84 51.94 777 -0.81(-1.55%)
Apr 10, 2019 53.05 53.05 52.75 52.75 350 -0.16(-0.29%)
Apr 09, 2019 53.24 53.24 52.91 52.91 156 +0.10(+0.19%)
Apr 08, 2019 53.19 53.19 52.80 52.80 360 +0.36(+0.68%)
Apr 05, 2019 52.63 52.63 52.45 52.45 400 -0.29(-0.56%)
Apr 04, 2019 52.40 52.74 52.29 52.74 477 -0.72(-1.35%)
Apr 03, 2019 53.56 53.56 53.46 53.46 975 +0.87(+1.64%)
Apr 02, 2019 52.43 52.59 52.28 52.59 606 +0.16(+0.30%)
Apr 01, 2019 52.66 53.17 52.39 52.44 3,407 +0.39(+0.74%)
Mar 29, 2019 52.28 52.58 52.05 52.05 1,300 +0.45(+0.88%)
Mar 28, 2019 51.54 51.59 51.54 51.59 311 -0.66(-1.26%)
Mar 27, 2019 52.37 52.37 52.25 52.25 987 -0.17(-0.32%)
Mar 26, 2019 52.45 52.45 52.42 52.42 412 +0.55(+1.07%)
Mar 25, 2019 51.80 51.87 51.74 51.87 1,430 -0.13(-0.25%)
Mar 22, 2019 52.11 52.12 52.00 52.00 1,500 -0.12(-0.24%)
Mar 21, 2019 52.12 52.12 52.12 52.12 0 -1.23(-2.31%)
Mar 20, 2019 53.45 53.45 53.35 53.35 132 +0.71(+1.35%)
Mar 19, 2019 53.15 53.17 52.57 52.65 800 +0.45(+0.85%)
Mar 18, 2019 52.05 52.21 51.98 52.20 761 +0.40(+0.78%)
Mar 15, 2019 51.82 51.91 51.80 51.80 200 +0.17(+0.33%)
Mar 14, 2019 52.11 52.31 51.63 51.63 1,392 -1.14(-2.16%)
Mar 13, 2019 52.70 52.77 52.70 52.77 827 +0.23(+0.45%)
Mar 12, 2019 52.88 52.88 52.54 52.54 2,106 +0.91(+1.75%)
Mar 11, 2019 51.63 51.63 51.63 51.63 97 -0.76(-1.46%)
Mar 08, 2019 52.57 52.57 52.40 52.40 200 -0.54(-1.03%)
Mar 07, 2019 52.75 52.94 52.75 52.94 461 -1.61(-2.96%)
Mar 06, 2019 54.64 54.64 54.42 54.55 1,174 -0.17(-0.31%)
Mar 05, 2019 54.92 54.92 54.55 54.73 4,258 +1.54(+2.90%)
Mar 04, 2019 53.22 53.22 53.18 53.18 559 +0.40(+0.75%)
Mar 01, 2019 52.72 52.79 52.72 52.79 100 +0.49(+0.93%)
Feb 28, 2019 52.60 52.60 52.30 52.30 1,157 +0.03(+0.06%)
Feb 27, 2019 52.10 52.35 52.07 52.27 2,942 +0.51(+0.99%)
Feb 26, 2019 51.76 51.76 51.76 51.76 54 -0.12(-0.23%)
Feb 25, 2019 52.11 52.11 51.88 51.88 364 -0.35(-0.67%)
Feb 22, 2019 52.47 52.47 52.23 52.23 500 +0.56(+1.09%)
Feb 21, 2019 51.67 51.67 51.67 51.67 95 -0.18(-0.34%)
Feb 20, 2019 51.73 51.88 51.73 51.84 720 +1.02(+2.01%)
Feb 19, 2019 50.83 50.83 50.83 50.83 239 +0.80(+1.59%)
Feb 15, 2019 49.10 50.42 49.10 50.03 1,200 +1.25(+2.55%)
Feb 14, 2019 49.00 49.00 48.78 48.78 592 -0.92(-1.85%)
Feb 13, 2019 49.59 49.77 49.48 49.70 855 +0.20(+0.41%)
Feb 12, 2019 49.89 49.89 49.00 49.50 1,477 -0.49(-0.98%)
Feb 11, 2019 49.93 50.06 49.93 49.99 2,515 -0.40(-0.79%)
Feb 08, 2019 51.00 51.00 50.29 50.40 1,700 -1.38(-2.66%)
Feb 07, 2019 52.02 52.22 51.70 51.77 2,684 +0.12(+0.24%)
Feb 06, 2019 52.00 52.00 51.65 51.65 5,216 -1.13(-2.14%)
Feb 05, 2019 53.00 53.00 51.90 52.78 33,379 -0.63(-1.18%)
Feb 04, 2019 51.80 53.41 51.43 53.41 10,821 +2.36(+4.61%)
Feb 01, 2019 50.31 51.06 50.31 51.05 3,300 +1.12(+2.24%)
Jan 31, 2019 50.12 50.12 49.85 49.93 516 +0.03(+0.05%)
Jan 30, 2019 49.52 49.90 49.42 49.90 4,607 +1.40(+2.88%)
Jan 29, 2019 48.60 48.60 48.51 48.51 1,850 +0.99(+2.08%)
Jan 28, 2019 47.48 47.52 47.17 47.52 428 -0.24(-0.51%)
Jan 25, 2019 47.45 47.97 47.45 47.76 1,800 +0.55(+1.16%)
Jan 24, 2019 46.92 47.21 46.76 47.21 604 +0.51(+1.08%)
Jan 23, 2019 46.93 46.93 46.70 46.70 200 +0.03(+0.07%)
Jan 22, 2019 46.42 46.67 46.42 46.67 858 -0.71(-1.51%)
Jan 18, 2019 47.65 47.65 47.38 47.38 100 +0.94(+2.02%)
Jan 17, 2019 46.09 46.45 46.09 46.45 643 -0.19(-0.40%)
Jan 16, 2019 46.61 46.63 46.50 46.63 258 -0.02(-0.05%)
Jan 15, 2019 46.32 46.80 46.32 46.65 1,137 +0.87(+1.90%)
Jan 14, 2019 45.78 45.78 45.78 45.78 27 -0.17(-0.36%)
Jan 11, 2019 45.65 45.95 45.65 45.95 500 +0.97(+2.15%)
Jan 10, 2019 44.84 44.98 44.84 44.98 321 -0.04(-0.09%)
Jan 09, 2019 45.02 45.02 45.02 45.02 20 -0.00(-0.01%)
Jan 08, 2019 45.02 45.03 45.02 45.03 335 +0.49(+1.11%)
Jan 07, 2019 44.80 44.80 44.54 44.54 590 -0.07(-0.17%)
Jan 04, 2019 44.58 44.63 44.57 44.61 400 +0.99(+2.27%)
Jan 03, 2019 43.60 43.62 43.60 43.62 189 +0.33(+0.75%)
Jan 02, 2019 42.85 43.45 42.85 43.30 900 +0.59(+1.37%)
Dec 31, 2018 42.85 42.85 42.66 42.71 300 -0.44(-1.02%)
Dec 28, 2018 43.13 43.15 42.94 43.15 1,300 +0.25(+0.58%)
Dec 27, 2018 43.22 43.22 42.48 42.90 1,200 -0.52(-1.20%)
Dec 26, 2018 43.42 43.42 43.42 43.42 0 -0.28(-0.65%)
Dec 24, 2018 43.70 43.70 43.70 43.70 0 +0.14(+0.32%)
Dec 21, 2018 43.90 43.90 43.56 43.56 200 -0.35(-0.80%)
Dec 20, 2018 43.36 43.91 43.36 43.91 628 +0.05(+0.11%)
Dec 19, 2018 43.73 44.40 43.73 43.87 1,605 +0.42(+0.96%)
Dec 18, 2018 43.45 43.45 43.45 43.45 25 -0.58(-1.33%)
Dec 17, 2018 44.38 44.38 44.03 44.03 350 -0.30(-0.68%)
Dec 14, 2018 44.34 44.34 44.34 44.34 0 +0.73(+1.67%)
Dec 13, 2018 43.68 43.68 43.60 43.60 102 +0.43(+0.99%)
Dec 12, 2018 43.59 43.59 43.18 43.18 898 +0.04(+0.10%)
Dec 11, 2018 43.35 43.40 43.13 43.13 843 -0.12(-0.29%)
Dec 10, 2018 43.25 43.40 43.25 43.26 398 -0.77(-1.75%)
Dec 07, 2018 44.03 44.03 44.03 44.03 100 +0.41(+0.94%)
Dec 06, 2018 43.60 43.62 43.26 43.62 702 -1.09(-2.44%)
Dec 04, 2018 44.71 44.71 44.71 44.71 100 +0.01(+0.02%)
Dec 03, 2018 44.70 44.70 44.70 44.70 69 +0.00(+0.00%)
Nov 30, 2018 44.28 44.70 44.28 44.70 1,000 +0.44(+0.99%)
Nov 29, 2018 44.20 44.84 44.20 44.26 4,818 +0.58(+1.33%)
Nov 28, 2018 43.68 43.68 43.68 43.68 115 +0.61(+1.41%)
Nov 27, 2018 43.07 43.07 43.07 43.07 295 -0.53(-1.21%)
Nov 26, 2018 43.90 43.90 43.60 43.60 1,506 -0.85(-1.91%)
Nov 23, 2018 44.45 44.45 44.45 44.45 100 +0.00(+0.00%)
Nov 21, 2018 44.45 44.45 44.45 0 +0.00(+0.00%)
Nov 20, 2018 44.45 44.45 44.45 44.45 225 -1.36(-2.97%)
Nov 19, 2018 45.81 45.81 45.81 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.