Chronicle Journal: Finance

Ipath.B Coffee TR ETN (OP: JJOFF )

9.470 USD +0.020 (+0.21%)
Official Closing Price Updated: 10:23 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.400 10.38 9.400 10.17 20,900 +0.23(+2.31%)
Jul 30, 2020 9.617 10.22 9.530 9.940 25,529 +0.68(+7.34%)
Jul 29, 2020 9.220 9.660 9.200 9.260 8,455 -0.04(-0.43%)
Jul 28, 2020 9.210 9.370 9.210 9.300 3,970 -0.14(-1.48%)
Jul 27, 2020 9.260 9.440 9.220 9.440 9,612 +0.24(+2.61%)
Jul 24, 2020 9.000 9.210 9.000 9.200 12,800 +0.04(+0.44%)
Jul 23, 2020 9.240 9.290 9.100 9.160 6,635 -0.09(-0.97%)
Jul 22, 2020 8.520 9.250 8.520 9.250 33,130 +0.77(+9.08%)
Jul 21, 2020 8.140 8.490 8.000 8.480 6,864 +0.16(+1.92%)
Jul 20, 2020 8.276 8.490 8.276 8.320 4,377 +0.09(+1.09%)
Jul 17, 2020 8.220 8.520 8.030 8.230 28,400 +0.20(+2.49%)
Jul 16, 2020 8.220 8.220 8.030 8.030 1,182 -0.03(-0.37%)
Jul 15, 2020 8.100 8.100 8.000 8.060 2,671 -0.04(-0.43%)
Jul 14, 2020 8.010 8.095 8.010 8.095 2,780 -0.05(-0.61%)
Jul 13, 2020 8.030 8.145 8.030 8.145 1,407 -0.01(-0.06%)
Jul 10, 2020 8.130 8.220 7.880 8.150 10,500 +0.06(+0.74%)
Jul 09, 2020 8.060 8.130 8.060 8.090 1,214 -0.13(-1.58%)
Jul 08, 2020 8.220 8.220 8.220 8.220 989 -0.28(-3.29%)
Jul 07, 2020 7.800 8.600 7.700 8.500 20,037 +0.70(+8.97%)
Jul 06, 2020 8.280 8.620 7.800 7.800 21,039 -0.90(-10.34%)
Jul 02, 2020 8.550 8.700 8.280 8.700 4,700 +0.17(+1.99%)
Jul 01, 2020 8.230 8.800 8.060 8.530 12,251 +0.11(+1.31%)
Jun 30, 2020 8.180 8.440 8.180 8.420 3,081 -0.06(-0.71%)
Jun 29, 2020 7.950 8.800 7.930 8.480 13,316 +0.60(+7.61%)
Jun 26, 2020 7.920 7.930 7.880 7.880 6,100 -0.04(-0.51%)
Jun 25, 2020 7.950 7.992 7.917 7.920 7,113 +0.01(+0.13%)
Jun 24, 2020 8.170 8.250 7.870 7.910 7,558 -0.34(-4.12%)
Jun 23, 2020 8.270 8.270 8.230 8.250 536 +0.00(+0.00%)
Jun 22, 2020 7.930 8.270 7.930 8.250 5,888 +0.26(+3.32%)
Jun 19, 2020 7.860 8.080 7.860 7.985 3,600 -0.01(-0.19%)
Jun 18, 2020 8.050 8.050 7.995 8.000 10,651 -0.01(-0.12%)
Jun 17, 2020 7.870 8.190 7.870 8.010 7,222 +0.16(+2.04%)
Jun 16, 2020 7.910 7.925 7.850 7.850 4,618 -0.06(-0.76%)
Jun 15, 2020 8.100 8.100 7.710 7.910 35,201 -0.29(-3.54%)
Jun 12, 2020 8.300 8.300 8.150 8.200 12,400 -0.10(-1.20%)
Jun 11, 2020 8.150 8.300 8.075 8.300 3,517 +0.04(+0.48%)
Jun 10, 2020 8.480 8.540 8.260 8.260 17,635 -0.24(-2.82%)
Jun 09, 2020 8.500 8.510 8.320 8.500 13,792 -0.02(-0.23%)
Jun 08, 2020 8.440 8.520 8.296 8.520 9,576 +0.02(+0.24%)
Jun 05, 2020 8.500 8.550 8.420 8.500 3,500 -0.09(-1.05%)
Jun 04, 2020 8.400 8.590 8.320 8.590 9,216 -0.03(-0.35%)
Jun 03, 2020 8.420 8.630 8.420 8.620 5,197 +0.14(+1.65%)
Jun 02, 2020 8.500 8.540 8.480 8.480 2,753 -0.09(-1.05%)
Jun 01, 2020 8.200 8.570 8.200 8.570 10,375 +0.23(+2.76%)
May 29, 2020 8.550 8.570 8.200 8.340 35,200 -0.31(-3.58%)
May 28, 2020 8.820 8.820 8.615 8.650 14,062 -0.35(-3.89%)
May 27, 2020 9.200 9.200 9.000 9.000 11,117 -0.02(-0.22%)
May 26, 2020 9.000 9.200 9.000 9.020 5,964 +0.02(+0.22%)
May 22, 2020 9.000 9.000 9.000 9.000 400 +0.00(+0.00%)
May 21, 2020 9.200 9.200 9.000 9.000 3,450 -0.20(-2.17%)
May 20, 2020 9.200 9.230 9.200 9.200 3,748 -0.03(-0.33%)
May 19, 2020 9.510 9.510 9.200 9.230 3,653 -0.28(-2.94%)
May 18, 2020 9.230 9.510 9.218 9.510 3,801 +0.11(+1.17%)
May 15, 2020 9.400 9.400 9.210 9.400 3,500 +0.19(+2.06%)
May 14, 2020 9.130 9.360 9.130 9.210 626 +0.09(+0.99%)
May 13, 2020 9.140 9.140 9.120 9.120 3,317 -0.12(-1.30%)
May 12, 2020 9.320 9.390 9.120 9.240 2,832 -0.14(-1.49%)
May 11, 2020 9.540 9.660 9.380 9.380 3,000 +0.00(+0.00%)
May 08, 2020 9.530 10.01 9.360 9.380 17,200 +0.19(+2.07%)
May 07, 2020 9.556 9.680 9.100 9.190 12,048 -0.41(-4.27%)
May 06, 2020 9.600 9.600 9.520 9.600 1,759 +0.01(+0.09%)
May 05, 2020 9.355 9.690 9.320 9.591 10,458 +0.28(+3.02%)
May 04, 2020 9.100 9.310 9.100 9.310 1,743 +0.16(+1.75%)
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.