Ipath.B Sugar TR ETN (OP: SGGFF )

33.48 USD UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Oct 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 20.50 20.64 20.31 20.34 1,701 +0.16(+0.77%)
Sep 27, 2019 20.18 20.18 20.18 20.18 300 -0.19(-0.93%)
Sep 26, 2019 20.41 20.41 20.12 20.37 7,426 +0.08(+0.39%)
Sep 25, 2019 20.20 20.34 20.06 20.29 1,540 +0.55(+2.79%)
Sep 24, 2019 19.72 19.80 19.72 19.74 761 +0.34(+1.75%)
Sep 23, 2019 19.00 19.44 19.00 19.40 788 +0.28(+1.46%)
Sep 20, 2019 19.12 19.22 19.12 19.12 800 -0.14(-0.73%)
Sep 19, 2019 19.20 19.27 19.20 19.26 750 +0.12(+0.63%)
Sep 18, 2019 19.14 19.14 19.14 19.14 752 -0.18(-0.93%)
Sep 17, 2019 19.29 19.39 19.29 19.32 605 -0.40(-2.03%)
Sep 16, 2019 18.44 20.03 18.44 19.72 7,093 +0.70(+3.68%)
Sep 13, 2019 18.88 19.02 18.88 19.02 500 +0.37(+1.98%)
Sep 12, 2019 18.72 18.79 18.60 18.65 1,884 -0.07(-0.37%)
Sep 11, 2019 18.79 18.86 18.72 18.72 1,393 -0.22(-1.16%)
Sep 10, 2019 19.17 19.17 18.90 18.94 1,403 -0.09(-0.47%)
Sep 09, 2019 19.27 19.27 19.03 19.03 4,580 -0.22(-1.14%)
Sep 06, 2019 19.11 19.26 19.00 19.25 4,500 +0.10(+0.52%)
Sep 05, 2019 19.00 19.19 18.90 19.15 9,846 -0.05(-0.26%)
Sep 04, 2019 19.46 19.46 19.11 19.20 666 -0.30(-1.54%)
Sep 03, 2019 19.63 19.73 19.50 19.50 2,526 +0.04(+0.21%)
Aug 30, 2019 19.44 19.72 19.22 19.46 4,100 -0.02(-0.10%)
Aug 29, 2019 19.68 19.69 19.48 19.48 2,602 -0.38(-1.91%)
Aug 28, 2019 19.79 19.88 19.79 19.86 940 +0.25(+1.27%)
Aug 27, 2019 19.99 19.99 19.61 19.61 1,805 -0.47(-2.34%)
Aug 26, 2019 20.17 20.17 20.00 20.08 1,340 +0.04(+0.20%)
Aug 23, 2019 20.18 20.18 20.04 20.04 500 -0.33(-1.62%)
Aug 22, 2019 20.37 20.37 20.20 20.37 1,504 +0.43(+2.16%)
Aug 21, 2019 20.14 20.14 19.89 19.94 2,396 -0.14(-0.70%)
Aug 20, 2019 20.10 20.10 19.99 20.08 875 +0.08(+0.40%)
Aug 19, 2019 20.06 20.06 20.00 20.00 373 -0.38(-1.86%)
Aug 16, 2019 20.62 20.62 20.38 20.38 2,000 +0.06(+0.30%)
Aug 15, 2019 20.68 20.68 20.32 20.32 1,432 -0.18(-0.88%)
Aug 14, 2019 20.33 20.50 20.33 20.50 595 -0.06(-0.29%)
Aug 13, 2019 20.31 20.70 20.31 20.56 1,857 +0.28(+1.38%)
Aug 12, 2019 19.71 20.74 19.71 20.28 1,399 -0.64(-3.06%)
Aug 09, 2019 20.55 20.95 20.52 20.92 2,900 +0.88(+4.37%)
Aug 08, 2019 19.93 20.07 19.93 20.05 873 +0.25(+1.24%)
Aug 07, 2019 20.51 20.51 19.80 19.80 3,915 -1.06(-5.08%)
Aug 06, 2019 20.86 20.86 20.86 20.86 2,600 +0.04(+0.19%)
Aug 05, 2019 20.69 21.00 20.58 20.82 2,515 -0.62(-2.89%)
Aug 02, 2019 21.44 21.44 21.44 230 +0.00(+0.00%)
Aug 01, 2019 21.38 21.44 21.38 21.44 250 -0.13(-0.60%)
Jul 31, 2019 21.57 21.57 21.57 21.57 207 +0.05(+0.23%)
Jul 30, 2019 21.58 21.79 21.46 21.52 8,970 +0.06(+0.28%)
Jul 29, 2019 21.51 21.51 21.42 21.46 400 +0.19(+0.89%)
Jul 26, 2019 21.27 21.27 21.27 21.27 2,000 -0.03(-0.14%)
Jul 25, 2019 21.33 21.33 21.20 21.30 1,830 -0.10(-0.47%)
Jul 24, 2019 21.50 21.51 21.20 21.40 4,082 +0.42(+2.00%)
Jul 23, 2019 20.08 20.98 19.99 20.98 3,597 +0.75(+3.71%)
Jul 22, 2019 20.46 20.50 20.23 20.23 17,850 -0.21(-1.03%)
Jul 19, 2019 20.43 20.44 20.43 20.44 300 +0.17(+0.84%)
Jul 18, 2019 20.59 20.66 20.27 20.27 4,674 -0.59(-2.83%)
Jul 17, 2019 21.08 21.08 20.81 20.86 2,002 -0.51(-2.39%)
Jul 16, 2019 21.16 21.37 21.16 21.37 1,976 +0.04(+0.16%)
Jul 15, 2019 21.33 21.33 21.20 21.33 940 -0.69(-3.11%)
Jul 12, 2019 22.00 22.02 22.00 22.02 9,000 +0.07(+0.32%)
Jul 11, 2019 22.15 22.15 21.95 21.95 325 -0.30(-1.35%)
Jul 10, 2019 21.95 22.25 21.95 22.25 3,500 +0.35(+1.60%)
Jul 09, 2019 21.90 21.90 21.90 21.90 337 -0.29(-1.31%)
Jul 08, 2019 22.21 22.30 22.11 22.19 2,500 +0.29(+1.32%)
Jul 05, 2019 22.38 22.40 21.90 21.90 24,100 -0.50(-2.23%)
Jul 03, 2019 21.82 22.43 21.82 22.40 1,900 +0.30(+1.36%)
Jul 02, 2019 21.92 22.10 21.80 22.10 10,855 -0.30(-1.34%)
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.