Chronicle Journal: Finance

Ipath.B Coffee TR ETN (OP: JJOFF )

9.650 USD -0.600 (-5.85%)
Streaming Delayed Price Updated: 3:32 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 12.75 12.75 12.52 12.65 30,426 +0.05(+0.40%)
Oct 30, 2018 12.86 13.00 12.60 12.60 20,520 -0.22(-1.72%)
Oct 29, 2018 13.68 13.76 12.82 12.82 73,771 -0.75(-5.53%)
Oct 26, 2018 13.85 13.95 13.57 13.57 73,400 -0.21(-1.52%)
Oct 25, 2018 13.86 14.05 13.70 13.78 104,364 +0.14(+1.03%)
Oct 24, 2018 14.07 14.23 13.64 13.64 56,737 -0.19(-1.37%)
Oct 23, 2018 13.40 13.87 13.31 13.83 36,020 +0.56(+4.22%)
Oct 22, 2018 13.83 13.84 13.27 13.27 88,028 -0.58(-4.19%)
Oct 19, 2018 13.89 14.12 13.84 13.85 16,500 -0.04(-0.29%)
Oct 18, 2018 14.00 14.07 13.84 13.89 123,652 -0.05(-0.36%)
Oct 17, 2018 13.40 13.99 13.25 13.94 165,885 +0.69(+5.21%)
Oct 16, 2018 13.48 13.60 13.22 13.25 43,635 -0.23(-1.71%)
Oct 15, 2018 13.30 13.57 13.30 13.48 81,690 +0.38(+2.90%)
Oct 12, 2018 12.78 13.16 12.78 13.10 149,000 +0.42(+3.31%)
Oct 11, 2018 12.44 12.71 12.40 12.68 87,203 +0.19(+1.52%)
Oct 10, 2018 12.61 12.69 12.43 12.49 274,676 -0.21(-1.65%)
Oct 09, 2018 12.45 12.71 12.43 12.70 55,302 +0.16(+1.28%)
Oct 08, 2018 12.47 12.54 12.36 12.54 53,251 +0.39(+3.21%)
Oct 05, 2018 12.06 12.17 12.00 12.15 62,500 +0.34(+2.88%)
Oct 04, 2018 11.85 12.06 11.80 11.81 53,898 +0.01(+0.08%)
Oct 03, 2018 12.20 12.35 11.76 11.80 86,548 -0.19(-1.58%)
Oct 02, 2018 11.53 12.00 11.52 11.99 65,318 +0.78(+6.96%)
Oct 01, 2018 11.23 11.30 11.18 11.21 7,164 +0.02(+0.18%)
Sep 28, 2018 10.85 11.37 10.85 11.19 40,300 +0.39(+3.61%)
Sep 27, 2018 10.50 10.82 10.50 10.80 35,696 +0.23(+2.18%)
Sep 26, 2018 10.59 10.70 10.57 10.57 14,043 +0.07(+0.67%)
Sep 25, 2018 10.47 10.62 10.47 10.50 17,548 -0.11(-1.04%)
Sep 24, 2018 10.80 10.87 10.61 10.61 34,296 -0.28(-2.57%)
Sep 21, 2018 10.86 10.91 10.64 10.89 14,500 +0.11(+1.02%)
Sep 20, 2018 10.45 10.98 10.45 10.78 52,847 +0.32(+3.06%)
Sep 19, 2018 10.28 10.49 10.28 10.46 27,575 +0.11(+1.06%)
Sep 18, 2018 10.56 10.58 10.26 10.35 62,602 -0.21(-1.99%)
Sep 17, 2018 10.80 10.80 10.52 10.56 39,567 -0.31(-2.85%)
Sep 14, 2018 10.91 10.93 10.82 10.87 21,500 -0.11(-1.00%)
Sep 13, 2018 11.12 11.12 10.95 10.98 12,744 -0.22(-1.96%)
Sep 12, 2018 11.06 11.25 11.06 11.20 46,394 +0.28(+2.56%)
Sep 11, 2018 11.06 11.07 10.91 10.92 17,791 -0.15(-1.36%)
Sep 10, 2018 11.24 11.31 11.07 11.07 11,078 -0.20(-1.77%)
Sep 07, 2018 11.20 11.33 11.04 11.27 111,200 +0.06(+0.54%)
Sep 06, 2018 11.33 11.33 11.15 11.21 51,848 -0.20(-1.75%)
Sep 05, 2018 11.18 11.41 11.17 11.41 56,862 +0.28(+2.52%)
Sep 04, 2018 10.86 11.15 10.71 11.13 67,967 +0.05(+0.44%)
Aug 31, 2018 11.08 11.08 11.08 0 -0.17(-1.53%)
Aug 30, 2018 11.16 11.30 10.98 11.25 27,176 -0.03(-0.27%)
Aug 29, 2018 11.39 11.41 11.26 11.29 22,341 -0.02(-0.13%)
Aug 28, 2018 11.65 11.78 11.30 11.30 47,700 -0.38(-3.25%)
Aug 27, 2018 11.53 11.82 11.50 11.68 11,813 +0.15(+1.30%)
Aug 24, 2018 11.38 11.63 11.38 11.53 47,100 +0.42(+3.78%)
Aug 23, 2018 11.00 11.28 10.96 11.11 32,744 +0.08(+0.75%)
Aug 22, 2018 11.15 11.20 10.95 11.03 40,499 -0.12(-1.10%)
Aug 21, 2018 11.04 11.23 11.04 11.15 61,616 +0.13(+1.18%)
Aug 20, 2018 11.46 11.52 10.98 11.02 136,711 -0.48(-4.17%)
Aug 17, 2018 11.62 11.62 11.44 11.50 30,400 -0.12(-1.08%)
Aug 16, 2018 11.69 11.82 11.57 11.62 57,762 -0.01(-0.04%)
Aug 15, 2018 12.00 12.00 11.63 11.63 100,043 -0.41(-3.45%)
Aug 14, 2018 12.17 12.25 12.03 12.04 43,552 -0.04(-0.33%)
Aug 13, 2018 12.31 12.31 11.89 12.09 53,620 -0.15(-1.27%)
Aug 10, 2018 12.13 12.28 12.12 12.24 11,900 -0.01(-0.08%)
Aug 09, 2018 12.31 12.40 12.24 12.25 79,241 -0.14(-1.13%)
Aug 08, 2018 12.45 12.46 12.24 12.39 22,413 -0.10(-0.82%)
Aug 07, 2018 12.64 12.65 12.48 12.49 96,815 -0.03(-0.22%)
Aug 06, 2018 12.29 12.64 12.29 12.52 33,320 +0.22(+1.81%)
Aug 03, 2018 12.19 12.45 12.17 12.30 58,800 +0.11(+0.88%)
Aug 02, 2018 12.19 12.23 12.07 12.19 132,979 -0.15(-1.22%)
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.