Skip to main content

Ipath.B Coffee TR ETN (OP: JJOFF )

19.52 UNCHANGED
Streaming Delayed Price Updated: 1:33 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 20.20 20.20 19.80 19.81 6,100 -0.40(-1.98%)
Jan 28, 2022 20.21 20.21 20.21 20.21 460 +0.53(+2.69%)
Jan 27, 2022 19.74 19.78 19.50 19.68 962 -0.94(-4.57%)
Jan 26, 2022 20.48 20.62 20.48 20.62 330 +0.24(+1.19%)
Jan 25, 2022 20.00 20.55 20.00 20.38 5,865 +0.50(+2.52%)
Jan 24, 2022 19.77 20.04 19.61 19.88 3,314 -0.10(-0.50%)
Jan 21, 2022 20.32 20.32 19.98 19.98 1,550 -0.71(-3.43%)
Jan 19, 2022 20.69 15 -0.06(-0.29%)
Jan 18, 2022 20.60 20.87 20.60 20.75 2,639 +0.09(+0.41%)
Jan 13, 2022 20.66 0 +0.04(+0.22%)
Jan 12, 2022 20.51 20.83 20.51 20.62 2,118 +0.56(+2.79%)
Jan 11, 2022 20.30 20.30 20.06 20.06 728 -0.26(-1.28%)
Jan 07, 2022 20.32 20.32 20.32 110 +0.79(+4.05%)
Jan 06, 2022 19.19 19.53 19.19 19.53 399 -0.35(-1.76%)
Jan 04, 2022 19.88 19.88 19.88 0 +1.01(+5.35%)
Jan 03, 2022 18.87 18.87 18.87 18.87 870 -0.21(-1.10%)
Dec 31, 2021 19.11 19.11 19.08 19.08 1,398 -0.04(-0.21%)
Dec 30, 2021 19.08 19.50 19.08 19.12 7,739 -0.18(-0.93%)
Dec 29, 2021 19.11 19.50 19.11 19.30 1,551 +0.39(+2.06%)
Dec 28, 2021 19.16 19.35 18.91 18.91 6,010 -0.60(-3.08%)
Dec 23, 2021 19.51 19.51 19.51 7 -0.49(-2.45%)
Dec 22, 2021 19.51 20.00 19.51 20.00 4,870 +0.77(+4.00%)
Dec 21, 2021 18.95 19.23 18.81 19.23 3,400 +0.21(+1.10%)
Dec 20, 2021 19.03 19.05 19.02 19.02 1,690 -0.88(-4.42%)
Dec 17, 2021 20.00 20.00 19.90 19.90 1,430 -0.17(-0.85%)
Dec 16, 2021 19.78 20.07 19.78 20.07 3,626 -0.09(-0.45%)
Dec 15, 2021 20.20 20.92 20.16 20.16 4,050 +0.16(+0.80%)
Dec 14, 2021 20.03 20.05 19.98 20.00 4,550 -0.05(-0.25%)
Dec 13, 2021 19.94 20.05 19.86 20.05 3,169 +0.24(+1.21%)
Dec 10, 2021 19.81 19.85 19.81 19.81 3,627 -0.61(-2.99%)
Dec 09, 2021 20.54 20.69 20.42 20.42 775 -0.37(-1.78%)
Dec 08, 2021 20.90 20.92 20.79 20.79 1,990 -0.17(-0.81%)
Dec 07, 2021 20.91 20.96 20.91 20.96 547 -0.35(-1.64%)
Dec 06, 2021 21.00 21.40 20.00 21.31 11,313 +0.79(+3.85%)
Dec 03, 2021 20.66 20.77 20.52 20.52 7,803 +0.44(+2.19%)
Dec 02, 2021 20.10 20.15 19.99 20.08 2,938 +0.58(+2.97%)
Dec 01, 2021 20.13 20.13 19.50 19.50 650 -0.06(-0.31%)
Nov 30, 2021 20.05 19.81 19.81 19.56 4,203 -0.25(-1.26%)
Nov 29, 2021 20.10 20.10 19.78 19.81 1,456 -0.89(-4.30%)
Nov 26, 2021 20.59 20.70 20.59 20.70 2,130 -0.07(-0.34%)
Nov 24, 2021 20.53 21.15 20.53 20.77 17,514 +0.24(+1.17%)
Nov 23, 2021 19.79 20.79 19.02 20.53 6,209 +1.06(+5.44%)
Nov 22, 2021 19.49 19.49 19.45 19.47 1,044 -0.11(-0.56%)
Nov 19, 2021 20.07 20.30 19.58 19.58 10,949 -0.04(-0.20%)
Nov 18, 2021 19.91 19.62 19.62 19.62 23,715 -0.33(-1.65%)
Nov 17, 2021 19.20 20.10 19.20 19.95 49,334 +0.85(+4.45%)
Nov 16, 2021 19.10 19.10 19.10 19.10 1,250 +0.00(+0.00%)
Nov 15, 2021 18.54 19.11 18.54 19.10 27,892 +0.78(+4.26%)
Nov 12, 2021 18.09 18.72 17.98 18.32 39,766 +0.57(+3.21%)
Nov 11, 2021 17.50 18.05 17.35 17.75 8,743 +0.26(+1.49%)
Nov 09, 2021 17.33 17.49 17.33 17.49 3,485 -0.16(-0.91%)
Nov 05, 2021 17.65 17.65 17.65 15 +0.00(+0.00%)
Nov 04, 2021 17.86 17.86 17.65 17.65 700 -0.16(-0.90%)
Nov 03, 2021 17.80 17.99 17.59 17.81 4,142 +0.60(+3.49%)
Nov 02, 2021 17.12 17.70 17.12 17.21 2,300 -0.44(-2.49%)
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.