iPath Bloomberg Grains Subindex Total Return(SM) ETN (JJGTF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:52PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 26 Apr 2024 | 31.08 | 31.53 | 31.07 | 31.53 | 31.53 | 2,200 |
| 25 Apr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 400 |
| 24 Apr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 100 |
| 23 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 100 |
| 22 Apr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 19 Apr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 200 |
| 18 Apr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 17 Apr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 16 Apr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 15 Apr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 100 |
| 12 Apr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 100 |
| 11 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 200 |
| 10 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 100 |
| 09 Apr 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 08 Apr 2024 | 30.27 | 30.31 | 30.27 | 30.31 | 30.31 | 400 |
| 05 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 04 Apr 2024 | 30.10 | 30.10 | 30.00 | 30.00 | 30.00 | 600 |
| 03 Apr 2024 | 29.67 | 30.55 | 29.67 | 30.55 | 30.55 | 300 |
| 02 Apr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 01 Apr 2024 | 30.23 | 30.55 | 30.23 | 30.55 | 30.55 | 300 |
| 28 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 27 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 26 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 25 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 1,500 |
| 22 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 21 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 500 |
| 20 Mar 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 19 Mar 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 300 |
| 18 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 100 |
| 15 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 14 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 13 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 12 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 11 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 08 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 07 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 06 Mar 2024 | 32.00 | 32.25 | 31.40 | 32.25 | 32.25 | 700 |
| 05 Mar 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 400 |
| 04 Mar 2024 | 30.50 | 30.80 | 30.50 | 30.80 | 30.80 | 900 |
| 01 Mar 2024 | 31.50 | 31.50 | 30.00 | 30.00 | 30.00 | 12,300 |
| 29 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 28 Feb 2024 | 31.07 | 31.07 | 29.63 | 30.00 | 30.00 | 2,400 |
| 27 Feb 2024 | 32.02 | 32.25 | 32.02 | 32.25 | 32.25 | 10,700 |
| 26 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 23 Feb 2024 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | 300 |
| 22 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 21 Feb 2024 | 33.00 | 35.25 | 33.00 | 33.00 | 33.00 | 700 |
| 20 Feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 16 Feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 100 |
| 15 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 14 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 100 |
| 13 Feb 2024 | 31.00 | 31.75 | 31.00 | 31.05 | 31.05 | 1,600 |
| 12 Feb 2024 | 31.23 | 32.00 | 31.00 | 31.00 | 31.00 | 9,200 |
| 09 Feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 08 Feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 07 Feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 06 Feb 2024 | 32.20 | 32.24 | 32.20 | 32.24 | 32.24 | 600 |
| 05 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 300 |
| 02 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 01 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 31 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 700 |
| 30 Jan 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 29 Jan 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 26 Jan 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 100 |
| 25 Jan 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 800 |
| 24 Jan 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 23 Jan 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 22 Jan 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 19 Jan 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 500 |
| 18 Jan 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
| 17 Jan 2024 | 32.80 | 33.83 | 32.80 | 33.83 | 33.83 | 6,000 |
| 16 Jan 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 12 Jan 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 11 Jan 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 10 Jan 2024 | 33.30 | 33.30 | 32.80 | 32.80 | 32.80 | 200 |
| 09 Jan 2024 | 32.82 | 32.82 | 32.55 | 32.55 | 32.55 | 1,600 |
| 08 Jan 2024 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | 3,000 |
| 05 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 4,000 |
| 04 Jan 2024 | 33.50 | 33.75 | 33.50 | 33.50 | 33.50 | 3,600 |
| 03 Jan 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 02 Jan 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 29 Dec 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 28 Dec 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 200 |
| 27 Dec 2023 | 34.16 | 35.00 | 34.16 | 35.00 | 35.00 | 700 |
| 26 Dec 2023 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 100 |
| 22 Dec 2023 | 34.00 | 34.25 | 34.00 | 34.25 | 34.25 | 600 |
| 21 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 100 |
| 20 Dec 2023 | 33.98 | 33.98 | 33.96 | 33.96 | 33.96 | 2,100 |
| 19 Dec 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 400 |
| 18 Dec 2023 | 34.52 | 34.52 | 34.03 | 34.03 | 34.03 | 600 |
| 15 Dec 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 300 |
| 14 Dec 2023 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 13 Dec 2023 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 12 Dec 2023 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 400 |
| 11 Dec 2023 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 08 Dec 2023 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 07 Dec 2023 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 06 Dec 2023 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 400 |
| 05 Dec 2023 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.