Chronicle Journal: Finance

Ipath.B Coffee TR ETN (OP: JJOFF )

10.30 USD +0.83 (+8.76%)
Official Closing Price Updated: 12:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.630 10.44 9.630 10.39 9,523 -0.09(-0.86%)
Mar 30, 2020 10.06 10.48 10.05 10.48 8,708 +0.14(+1.35%)
Mar 27, 2020 11.00 11.00 10.06 10.34 4,300 -0.56(-5.14%)
Mar 26, 2020 11.45 11.60 10.83 10.90 8,176 -0.70(-6.03%)
Mar 25, 2020 10.54 11.60 10.51 11.60 28,373 +1.06(+10.06%)
Mar 24, 2020 9.900 11.02 9.900 10.54 41,982 +0.04(+0.38%)
Mar 23, 2020 9.520 10.80 9.520 10.50 134,840 +0.70(+7.14%)
Mar 20, 2020 9.550 10.52 9.550 9.800 68,000 -0.04(-0.41%)
Mar 19, 2020 8.810 10.10 8.810 9.840 21,813 +0.59(+6.38%)
Mar 18, 2020 9.270 9.712 8.505 9.250 45,002 +0.67(+7.81%)
Mar 17, 2020 8.445 8.750 8.300 8.580 22,877 -0.17(-1.94%)
Mar 16, 2020 8.850 9.050 8.750 8.750 11,952 -0.38(-4.16%)
Mar 13, 2020 9.100 9.300 9.010 9.130 19,600 -0.12(-1.30%)
Mar 12, 2020 9.250 9.300 9.100 9.250 68,125 -0.41(-4.24%)
Mar 11, 2020 10.10 10.28 9.650 9.660 17,016 -0.44(-4.36%)
Mar 10, 2020 9.410 10.30 9.060 10.10 18,540 +0.75(+8.02%)
Mar 09, 2020 9.000 9.940 9.000 9.350 39,502 -0.12(-1.26%)
Mar 06, 2020 9.800 9.800 9.400 9.469 3,500 -0.45(-4.55%)
Mar 05, 2020 10.24 10.33 9.920 9.920 9,330 -0.73(-6.85%)
Mar 04, 2020 10.70 10.85 10.36 10.65 28,407 -0.35(-3.18%)
Mar 03, 2020 10.60 11.11 10.60 11.00 19,115 +0.61(+5.87%)
Mar 02, 2020 10.03 10.65 9.920 10.39 100,314 +0.48(+4.84%)
Feb 28, 2020 9.100 9.990 9.100 9.910 37,700 +0.32(+3.34%)
Feb 27, 2020 9.700 9.980 9.590 9.590 9,320 -0.27(-2.74%)
Feb 26, 2020 9.700 9.870 9.650 9.860 15,027 +0.39(+4.12%)
Feb 25, 2020 9.260 9.550 9.230 9.470 143,935 -0.10(-1.04%)
Feb 24, 2020 9.530 9.570 9.260 9.570 13,664 -0.24(-2.45%)
Feb 21, 2020 9.350 9.940 9.315 9.810 9,700 +0.46(+4.92%)
Feb 20, 2020 9.400 9.750 9.350 9.350 14,348 -0.34(-3.51%)
Feb 19, 2020 9.480 9.690 9.480 9.690 703 +0.04(+0.41%)
Feb 18, 2020 9.750 9.980 9.410 9.650 4,315 -0.32(-3.21%)
Feb 14, 2020 9.880 10.06 9.780 9.970 37,000 +0.37(+3.85%)
Feb 13, 2020 9.100 9.600 9.100 9.600 18,541 +0.52(+5.73%)
Feb 12, 2020 9.020 9.080 8.900 9.080 11,873 +0.07(+0.78%)
Feb 11, 2020 8.950 9.010 8.830 9.010 26,249 +0.06(+0.67%)
Feb 10, 2020 8.900 8.950 8.800 8.950 21,258 +0.20(+2.29%)
Feb 07, 2020 8.770 8.970 8.750 8.750 12,300 +0.01(+0.11%)
Feb 06, 2020 8.970 8.970 8.661 8.740 10,233 -0.09(-0.97%)
Feb 05, 2020 9.050 9.050 8.620 8.825 44,123 +0.16(+1.79%)
Feb 04, 2020 8.470 9.000 8.470 8.670 28,161 -0.07(-0.80%)
Feb 03, 2020 9.100 9.100 8.640 8.740 41,314 -0.37(-4.06%)
Jan 31, 2020 8.920 9.150 8.920 9.110 6,500 +0.09(+1.00%)
Jan 30, 2020 9.190 9.190 8.960 9.020 22,690 -0.13(-1.42%)
Jan 29, 2020 9.290 9.300 9.120 9.150 19,282 -0.40(-4.19%)
Jan 28, 2020 9.610 9.720 9.500 9.550 22,349 -0.07(-0.73%)
Jan 27, 2020 10.11 10.11 9.500 9.620 33,041 -0.49(-4.85%)
Jan 24, 2020 10.15 10.21 10.04 10.11 11,200 -0.27(-2.60%)
Jan 23, 2020 10.30 10.45 10.26 10.38 12,620 +0.23(+2.27%)
Jan 22, 2020 10.10 10.24 10.09 10.15 14,080 +0.07(+0.69%)
Jan 21, 2020 10.10 10.18 10.05 10.08 7,711 -0.15(-1.47%)
Jan 17, 2020 10.18 10.32 10.18 10.23 1,800 -0.10(-0.97%)
Jan 16, 2020 10.48 10.48 10.32 10.33 15,029 -0.18(-1.71%)
Jan 15, 2020 10.63 10.65 10.51 10.51 2,460 -0.06(-0.57%)
Jan 14, 2020 10.55 10.70 10.49 10.57 5,031 -0.08(-0.75%)
Jan 13, 2020 10.76 10.82 10.51 10.65 13,152 -0.37(-3.36%)
Jan 10, 2020 10.89 11.07 10.89 11.02 2,800 +0.14(+1.29%)
Jan 09, 2020 11.00 11.11 10.85 10.88 11,316 -0.17(-1.54%)
Jan 08, 2020 11.27 11.27 11.00 11.05 7,433 -0.52(-4.49%)
Jan 07, 2020 11.26 11.59 11.19 11.57 6,952 +0.07(+0.61%)
Jan 06, 2020 11.60 11.60 11.37 11.50 21,542 -0.38(-3.20%)
Jan 03, 2020 11.94 12.10 11.88 11.88 2,300 -0.17(-1.41%)
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.