Chronicle Journal: Finance

Ipath.B Coffee TR ETN (OP: JJOFF )

10.60 USD -0.30 (-2.75%)
Official Closing Price Updated: 3:31 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.850 9.220 8.850 9.040 27,090 +0.06(+0.67%)
Apr 29, 2019 9.060 9.160 8.890 8.980 10,051 -0.12(-1.32%)
Apr 26, 2019 9.000 9.150 9.000 9.100 9,300 +0.05(+0.55%)
Apr 25, 2019 8.900 9.110 8.890 9.050 4,755 +0.14(+1.57%)
Apr 24, 2019 8.950 9.010 8.890 8.910 8,419 -0.19(-2.09%)
Apr 23, 2019 8.960 9.150 8.960 9.100 44,461 +0.19(+2.13%)
Apr 22, 2019 8.995 9.150 8.910 8.910 15,390 +0.04(+0.45%)
Apr 18, 2019 8.750 8.950 8.710 8.870 65,900 +0.38(+4.48%)
Apr 17, 2019 8.850 8.850 8.460 8.490 201,564 -0.38(-4.28%)
Apr 16, 2019 9.030 9.030 8.850 8.870 18,373 -0.20(-2.21%)
Apr 15, 2019 8.980 9.100 8.980 9.070 10,152 +0.13(+1.48%)
Apr 12, 2019 8.920 8.990 8.850 8.938 34,100 -0.02(-0.25%)
Apr 11, 2019 9.390 9.390 8.950 8.960 55,283 -0.43(-4.58%)
Apr 10, 2019 9.360 9.490 9.360 9.390 9,500 +0.01(+0.11%)
Apr 09, 2019 9.350 9.405 9.320 9.380 6,711 +0.06(+0.64%)
Apr 08, 2019 9.320 9.330 9.190 9.320 15,337 -0.01(-0.11%)
Apr 05, 2019 9.600 9.600 9.310 9.330 14,300 -0.24(-2.51%)
Apr 04, 2019 9.560 9.760 9.500 9.570 69,247 +0.10(+1.06%)
Apr 03, 2019 9.095 9.650 9.030 9.470 44,222 +0.42(+4.64%)
Apr 02, 2019 9.200 9.230 9.050 9.050 32,783 -0.15(-1.63%)
Apr 01, 2019 9.445 9.480 9.160 9.200 24,488 -0.27(-2.85%)
Mar 29, 2019 9.500 9.550 9.440 9.470 6,400 +0.01(+0.11%)
Mar 28, 2019 9.355 9.470 9.355 9.460 6,996 +0.08(+0.85%)
Mar 27, 2019 9.660 9.660 9.360 9.380 9,668 -0.15(-1.57%)
Mar 26, 2019 9.530 9.570 9.500 9.530 6,907 +0.03(+0.35%)
Mar 25, 2019 9.440 9.510 9.380 9.496 14,759 +0.09(+0.92%)
Mar 22, 2019 9.480 9.490 9.400 9.410 13,700 -0.09(-0.95%)
Mar 21, 2019 9.560 9.630 9.500 9.500 17,831 +0.00(+0.00%)
Mar 20, 2019 9.560 9.600 9.500 9.500 62,165 -0.31(-3.16%)
Mar 19, 2019 9.830 9.900 9.720 9.810 6,068 +0.01(+0.10%)
Mar 18, 2019 9.800 9.860 9.700 9.800 22,458 -0.02(-0.20%)
Mar 15, 2019 9.880 9.930 9.820 9.820 19,200 -0.01(-0.10%)
Mar 14, 2019 9.790 9.970 9.790 9.830 16,328 -0.06(-0.61%)
Mar 13, 2019 9.710 9.890 9.630 9.890 165,734 +0.19(+1.96%)
Mar 12, 2019 9.780 9.830 9.540 9.700 72,531 -0.17(-1.72%)
Mar 11, 2019 9.870 9.900 9.810 9.870 13,068 -0.03(-0.30%)
Mar 08, 2019 9.890 9.970 9.820 9.900 12,500 +0.13(+1.33%)
Mar 07, 2019 9.970 10.00 9.750 9.770 14,963 -0.25(-2.50%)
Mar 06, 2019 10.06 10.15 9.990 10.02 31,169 -0.13(-1.28%)
Mar 05, 2019 10.13 10.20 10.05 10.15 41,002 +0.31(+3.15%)
Mar 04, 2019 10.20 10.20 9.830 9.840 38,064 -0.37(-3.62%)
Mar 01, 2019 9.870 10.29 9.870 10.21 35,300 +0.24(+2.41%)
Feb 28, 2019 10.01 10.01 9.880 9.970 8,790 -0.13(-1.29%)
Feb 27, 2019 9.920 10.12 9.800 10.10 16,994 +0.32(+3.27%)
Feb 26, 2019 10.03 10.03 9.730 9.780 86,890 -0.32(-3.17%)
Feb 25, 2019 10.18 10.22 10.10 10.10 14,249 -0.10(-0.98%)
Feb 22, 2019 10.13 10.23 10.11 10.20 13,800 +0.08(+0.79%)
Feb 21, 2019 10.27 10.27 10.05 10.12 17,529 -0.15(-1.46%)
Feb 20, 2019 10.18 10.38 10.10 10.27 18,257 -0.01(-0.10%)
Feb 19, 2019 10.26 10.35 10.18 10.28 26,355 -0.07(-0.68%)
Feb 15, 2019 10.27 10.43 10.23 10.35 10,400 +0.08(+0.78%)
Feb 14, 2019 10.45 10.46 10.25 10.27 37,273 -0.23(-2.19%)
Feb 13, 2019 10.90 10.90 10.43 10.50 38,959 -0.15(-1.41%)
Feb 12, 2019 10.62 10.69 10.54 10.65 42,965 +0.07(+0.66%)
Feb 11, 2019 10.93 10.93 10.55 10.58 28,807 -0.23(-2.13%)
Feb 08, 2019 11.01 11.02 10.81 10.81 13,400 -0.24(-2.17%)
Feb 07, 2019 11.16 11.23 11.04 11.05 3,735 -0.18(-1.60%)
Feb 06, 2019 11.21 11.28 11.17 11.23 26,667 +0.09(+0.81%)
Feb 05, 2019 11.23 11.30 11.14 11.14 10,608 -0.22(-1.90%)
Feb 04, 2019 11.00 11.36 11.00 11.36 21,890 +0.13(+1.17%)
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.