Ipath.B Sugar TR ETN (OP: SGGFF )

30.35 USD +0.15 (+0.50%)
Streaming Delayed Price Updated: 2:30 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 19.56 19.70 19.43 19.56 4,000 +0.47(+2.47%)
Sep 27, 2018 19.00 19.09 18.96 19.09 1,214 +0.02(+0.12%)
Sep 26, 2018 19.48 19.48 19.00 19.07 13,571 -0.57(-2.90%)
Sep 25, 2018 19.74 19.92 19.60 19.64 2,365 -0.12(-0.61%)
Sep 24, 2018 20.27 20.27 19.58 19.76 10,899 -1.01(-4.86%)
Sep 21, 2018 20.91 21.00 20.60 20.77 11,600 +0.20(+0.97%)
Sep 20, 2018 20.70 20.83 20.57 20.57 758 -0.19(-0.92%)
Sep 19, 2018 20.68 20.93 20.67 20.76 2,772 +0.39(+1.89%)
Sep 18, 2018 20.54 20.54 20.13 20.38 6,904 -0.24(-1.14%)
Sep 17, 2018 21.03 21.10 20.51 20.61 8,211 -0.54(-2.55%)
Sep 14, 2018 21.78 21.80 21.10 21.15 8,300 -1.15(-5.16%)
Sep 13, 2018 22.25 22.52 22.21 22.30 28,109 +0.15(+0.68%)
Sep 12, 2018 21.53 22.25 21.53 22.15 7,059 +0.91(+4.28%)
Sep 11, 2018 21.29 21.36 21.21 21.24 8,521 -0.12(-0.56%)
Sep 10, 2018 20.92 21.45 20.92 21.36 35,557 +0.53(+2.54%)
Sep 07, 2018 20.78 20.90 20.72 20.83 24,300 +0.41(+2.01%)
Sep 06, 2018 20.41 20.42 20.32 20.42 22,219 -0.21(-1.02%)
Sep 05, 2018 20.43 20.79 20.43 20.63 45,397 +0.53(+2.63%)
Sep 04, 2018 19.90 20.14 19.89 20.10 2,355 +0.12(+0.61%)
Aug 31, 2018 19.98 19.98 19.98 0 +0.22(+1.11%)
Aug 30, 2018 19.55 20.00 19.55 19.76 5,025 +0.26(+1.33%)
Aug 29, 2018 19.22 19.56 19.22 19.50 1,935 +0.00(+0.00%)
Aug 28, 2018 19.26 19.50 19.23 19.50 985 -0.29(-1.47%)
Aug 27, 2018 19.18 19.84 19.18 19.79 4,930 +0.63(+3.29%)
Aug 24, 2018 19.05 19.64 18.80 19.16 10,600 +0.36(+1.91%)
Aug 23, 2018 18.72 19.05 18.72 18.80 3,445 -0.28(-1.47%)
Aug 22, 2018 18.69 19.08 18.50 19.08 15,685 +0.05(+0.26%)
Aug 21, 2018 19.00 19.05 18.84 19.03 10,084 +0.19(+1.01%)
Aug 20, 2018 18.89 18.89 18.53 18.84 9,121 -0.17(-0.89%)
Aug 17, 2018 19.10 19.10 18.91 19.01 16,500 -0.22(-1.13%)
Aug 16, 2018 19.40 19.50 19.23 19.23 2,578 +0.09(+0.46%)
Aug 15, 2018 19.21 19.53 19.11 19.14 5,816 -0.17(-0.88%)
Aug 14, 2018 19.51 19.69 19.31 19.31 4,399 +0.08(+0.42%)
Aug 13, 2018 19.65 19.65 19.12 19.23 17,860 -0.59(-2.98%)
Aug 10, 2018 20.46 20.46 19.60 19.82 9,700 -0.62(-3.03%)
Aug 09, 2018 20.59 20.88 20.44 20.44 1,281 +0.00(+0.00%)
Aug 08, 2018 20.55 20.61 20.23 20.44 5,903 -0.21(-1.02%)
Aug 07, 2018 20.85 20.87 20.61 20.65 11,523 -0.25(-1.20%)
Aug 06, 2018 20.43 21.02 20.43 20.90 6,292 +0.37(+1.80%)
Aug 03, 2018 20.32 20.90 20.32 20.53 22,800 +0.50(+2.50%)
Aug 02, 2018 20.24 20.34 19.93 20.03 47,594 +0.06(+0.30%)
Aug 01, 2018 19.72 20.07 19.52 19.97 21,477 +0.12(+0.60%)
Jul 31, 2018 20.35 20.35 19.75 19.85 15,103 -0.72(-3.50%)
Jul 30, 2018 20.68 20.73 20.45 20.57 7,711 -0.10(-0.48%)
Jul 27, 2018 20.59 20.67 20.54 20.67 16,400 -0.34(-1.62%)
Jul 26, 2018 20.76 21.01 20.47 21.01 7,878 -0.31(-1.45%)
Jul 25, 2018 21.16 21.32 21.16 21.32 11,685 -0.13(-0.61%)
Jul 24, 2018 21.29 21.45 21.29 21.45 2,692 +0.35(+1.66%)
Jul 23, 2018 21.19 21.21 21.00 21.10 3,094 -0.10(-0.47%)
Jul 20, 2018 20.84 21.40 20.84 21.20 4,022 +0.36(+1.74%)
Jul 19, 2018 20.90 21.10 20.77 20.84 9,641 -0.32(-1.52%)
Jul 18, 2018 21.10 21.19 21.10 21.16 6,251 -0.02(-0.12%)
Jul 17, 2018 21.02 21.27 20.94 21.18 9,708 -0.14(-0.63%)
Jul 16, 2018 21.00 21.72 21.00 21.32 2,104 +0.63(+3.04%)
Jul 13, 2018 21.06 21.06 20.69 20.69 6,720 -0.43(-2.04%)
Jul 12, 2018 21.24 21.24 20.82 21.12 3,980 -0.39(-1.81%)
Jul 11, 2018 21.67 21.69 21.50 21.51 5,420 -0.37(-1.69%)
Jul 10, 2018 21.80 21.91 21.75 21.88 16,599 +0.08(+0.37%)
Jul 09, 2018 22.18 22.18 21.79 21.80 20,935 -0.33(-1.49%)
Jul 06, 2018 22.00 22.16 21.86 22.13 35,967 +0.20(+0.91%)
Jul 05, 2018 21.75 22.00 21.64 21.93 4,029 +0.16(+0.73%)
Jul 03, 2018 21.77 21.77 21.77 0 -0.41(-1.85%)
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.