Chronicle Journal: Finance

Ipath.B Coffee TR ETN (OP: JJOFF )

10.75 USD +0.30 (+2.87%)
Streaming Delayed Price Updated: 2:23 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.82 11.35 10.77 11.31 44,117 +0.52(+4.82%)
Jan 30, 2019 10.94 10.94 10.77 10.79 11,772 -0.11(-1.01%)
Jan 29, 2019 10.93 10.97 10.85 10.90 17,625 -0.02(-0.18%)
Jan 28, 2019 10.86 10.93 10.81 10.92 119,356 -0.44(-3.87%)
Jan 25, 2019 11.35 11.43 11.26 11.36 14,700 -0.01(-0.09%)
Jan 24, 2019 11.04 11.39 11.04 11.37 19,613 +0.35(+3.18%)
Jan 23, 2019 10.95 11.04 10.90 11.02 47,125 +0.11(+0.97%)
Jan 22, 2019 11.25 11.25 10.88 10.91 32,463 -0.36(-3.16%)
Jan 18, 2019 11.07 11.34 11.04 11.27 17,400 +0.39(+3.58%)
Jan 17, 2019 10.90 10.93 10.76 10.88 6,643 +0.02(+0.18%)
Jan 16, 2019 10.71 10.92 10.71 10.86 4,666 +0.25(+2.36%)
Jan 15, 2019 10.77 10.80 10.61 10.61 30,278 -0.27(-2.48%)
Jan 14, 2019 11.00 11.00 10.76 10.88 21,919 -0.22(-1.98%)
Jan 11, 2019 10.99 11.10 10.87 11.10 8,000 +0.10(+0.91%)
Jan 10, 2019 11.12 11.16 11.00 11.00 9,633 -0.17(-1.52%)
Jan 09, 2019 11.30 11.30 11.10 11.17 20,836 -0.12(-1.06%)
Jan 08, 2019 10.81 11.32 10.81 11.29 18,602 +0.39(+3.58%)
Jan 07, 2019 10.79 10.94 10.72 10.90 40,379 +0.14(+1.30%)
Jan 04, 2019 10.84 10.84 10.62 10.76 258,700 -0.05(-0.46%)
Jan 03, 2019 10.60 10.98 10.60 10.81 30,775 +0.31(+2.95%)
Jan 02, 2019 10.59 10.86 10.47 10.50 14,508 -0.21(-1.96%)
Dec 31, 2018 10.43 10.78 10.43 10.71 56,600 +0.09(+0.85%)
Dec 28, 2018 10.72 10.72 10.57 10.62 39,600 -0.10(-0.93%)
Dec 27, 2018 10.76 10.84 10.60 10.72 19,495 -0.25(-2.28%)
Dec 26, 2018 10.52 11.05 10.52 10.97 47,814 +0.18(+1.67%)
Dec 24, 2018 10.42 10.81 10.42 10.79 32,000 +0.36(+3.45%)
Dec 21, 2018 10.76 10.76 10.40 10.43 15,400 -0.37(-3.41%)
Dec 20, 2018 10.73 10.82 10.64 10.80 142,478 +0.23(+2.16%)
Dec 19, 2018 10.40 10.75 10.40 10.57 63,943 +0.11(+1.05%)
Dec 18, 2018 10.53 10.60 10.41 10.46 32,222 -0.05(-0.52%)
Dec 17, 2018 10.79 10.80 10.49 10.52 27,741 -0.29(-2.64%)
Dec 14, 2018 10.90 10.90 10.79 10.80 15,300 -0.23(-2.09%)
Dec 13, 2018 10.91 11.09 10.78 11.03 11,634 +0.10(+0.91%)
Dec 12, 2018 10.80 11.01 10.80 10.93 9,480 +0.08(+0.74%)
Dec 11, 2018 11.05 11.05 10.83 10.85 37,301 -0.37(-3.30%)
Dec 10, 2018 11.16 11.22 11.09 11.22 14,988 +0.19(+1.72%)
Dec 07, 2018 11.35 11.44 11.01 11.03 24,000 -0.40(-3.50%)
Dec 06, 2018 11.46 11.46 11.15 11.43 24,052 +0.00(+0.00%)
Dec 04, 2018 11.50 11.63 11.42 11.43 45,600 -0.13(-1.12%)
Dec 03, 2018 11.27 11.92 11.27 11.56 58,000 +0.06(+0.52%)
Nov 30, 2018 11.95 11.95 11.50 11.50 59,300 -0.63(-5.19%)
Nov 29, 2018 12.41 12.46 12.10 12.13 5,639 -0.19(-1.54%)
Nov 28, 2018 12.09 12.38 12.04 12.32 41,262 +0.03(+0.24%)
Nov 27, 2018 12.23 12.41 12.20 12.29 28,417 +0.26(+2.16%)
Nov 26, 2018 11.83 12.04 11.82 12.03 20,464 +0.00(+0.00%)
Nov 23, 2018 11.92 12.10 11.92 12.03 46,200 -0.35(-2.83%)
Nov 21, 2018 12.38 12.38 12.38 0 -0.10(-0.80%)
Nov 20, 2018 12.53 12.59 12.48 12.48 12,465 -0.17(-1.34%)
Nov 19, 2018 12.64 12.69 12.26 12.65 24,098 +0.01(+0.08%)
Nov 16, 2018 12.47 12.65 12.30 12.64 18,500 +0.32(+2.56%)
Nov 15, 2018 12.53 12.59 12.22 12.32 24,758 -0.29(-2.26%)
Nov 14, 2018 12.20 12.62 12.20 12.61 35,385 +0.46(+3.79%)
Nov 13, 2018 12.24 12.24 12.01 12.15 28,592 -0.19(-1.54%)
Nov 12, 2018 12.76 12.76 12.30 12.34 38,906 -0.42(-3.29%)
Nov 09, 2018 12.83 13.23 12.76 12.76 21,000 -0.44(-3.30%)
Nov 08, 2018 13.24 13.32 13.12 13.20 10,074 +0.15(+1.12%)
Nov 07, 2018 12.92 13.12 12.85 13.05 12,089 +0.23(+1.79%)
Nov 06, 2018 13.22 13.26 12.72 12.82 16,343 -0.44(-3.32%)
Nov 05, 2018 13.43 13.43 13.18 13.26 21,942 -0.37(-2.71%)
Nov 02, 2018 13.62 13.84 13.44 13.63 52,300 +0.22(+1.63%)
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.