Chronicle Journal: Finance

Ipath.B Coffee TR ETN (OP: JJOFF )

20.52 USD +0.44 (+2.19%)
Streaming Delayed Price Updated: 2:30 PM EST, Dec 3, 2021 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%)
Aug 01, 2018 12.66 12.72 12.34 12.34 68,843 -0.32(-2.53%)
Jul 31, 2018 12.70 12.71 12.62 12.66 8,823 -0.14(-1.09%)
Jul 30, 2018 12.94 13.10 12.79 12.80 22,011 +0.11(+0.87%)
Jul 27, 2018 12.58 12.74 12.58 12.69 21,600 +0.15(+1.20%)
Jul 26, 2018 12.74 12.80 12.54 12.54 35,488 -0.21(-1.65%)
Jul 25, 2018 12.85 12.65 12.75 31,165 +0.02(+0.16%)
Jul 24, 2018 12.91 12.91 12.70 12.73 55,392 -0.18(-1.39%)
Jul 23, 2018 12.85 12.96 12.78 12.91 22,364 +0.14(+1.10%)
Jul 20, 2018 12.48 12.77 12.48 12.77 32,281 +0.29(+2.32%)
Jul 19, 2018 12.37 12.59 12.27 12.48 32,435 +0.11(+0.89%)
Jul 18, 2018 12.28 12.45 12.28 12.37 54,770 -0.16(-1.28%)
Jul 17, 2018 12.70 12.70 12.50 12.53 45,953 -0.16(-1.26%)
Jul 16, 2018 12.66 12.81 12.63 12.69 15,084 +0.00(+0.04%)
Jul 13, 2018 12.81 12.81 12.52 12.69 51,081 -0.20(-1.55%)
Jul 12, 2018 12.98 13.02 12.85 12.88 13,087 -0.11(-0.81%)
Jul 11, 2018 13.25 13.25 12.93 12.99 64,219 -0.33(-2.48%)
Jul 10, 2018 13.26 13.45 13.22 13.32 63,635 +0.01(+0.08%)
Jul 09, 2018 13.21 13.39 13.16 13.31 81,309 +0.12(+0.87%)
Jul 06, 2018 12.56 13.24 12.56 13.20 77,581 +0.62(+4.91%)
Jul 05, 2018 12.84 12.90 12.50 12.58 67,252 -0.37(-2.88%)
Jul 03, 2018 12.95 12.95 12.95 0 +0.00(+0.00%)
Jul 02, 2018 13.28 13.30 12.89 12.95 38,977 -0.39(-2.92%)
Jun 29, 2018 13.40 13.41 13.27 13.34 96,926 -0.09(-0.67%)
Jun 28, 2018 13.59 13.60 13.41 13.43 41,697 -0.19(-1.40%)
Jun 27, 2018 13.63 13.70 13.62 13.62 9,116 -0.06(-0.40%)
Jun 26, 2018 13.68 13.90 13.66 13.68 53,272 +0.10(+0.70%)
Jun 25, 2018 13.57 13.63 13.52 13.58 175,312 -0.03(-0.22%)
Jun 22, 2018 13.48 13.65 13.48 13.61 22,798 +0.16(+1.19%)
Jun 21, 2018 13.60 13.60 13.44 13.45 21,225 -0.10(-0.74%)
Jun 20, 2018 13.51 13.58 13.48 13.55 64,677 +0.05(+0.37%)
Jun 19, 2018 13.47 13.58 13.34 13.50 83,197 -0.03(-0.22%)
Jun 18, 2018 13.64 13.66 13.52 13.53 116,334 -0.15(-1.10%)
Jun 15, 2018 13.75 13.60 13.68 48,866 -0.09(-0.65%)
Jun 14, 2018 13.80 13.81 13.71 13.77 46,267 -0.03(-0.22%)
Jun 13, 2018 13.93 13.93 13.80 13.80 26,344 -0.15(-1.08%)
Jun 12, 2018 13.93 14.03 13.91 13.95 13,151 -0.02(-0.11%)
Jun 11, 2018 13.96 14.04 13.86 13.96 26,203 +0.03(+0.18%)
Jun 08, 2018 13.90 13.98 13.81 13.94 16,022 +0.11(+0.80%)
Jun 07, 2018 14.07 14.07 13.77 13.83 58,698 -0.28(-1.98%)
Jun 06, 2018 14.26 14.29 14.08 14.11 47,288 -0.14(-0.98%)
Jun 05, 2018 14.49 14.49 14.23 14.25 182,539 -0.27(-1.86%)
Jun 04, 2018 14.67 14.67 14.47 14.52 26,073 -0.15(-1.02%)
Jun 01, 2018 14.84 14.90 14.67 14.67 53,077 -0.17(-1.15%)
May 31, 2018 14.45 14.89 14.45 14.84 160,211 +0.49(+3.41%)
May 30, 2018 14.59 14.64 14.34 14.35 37,730 +0.01(+0.07%)
May 29, 2018 13.60 14.38 13.60 14.34 60,249 +0.02(+0.14%)
May 25, 2018 14.32 14.32 14.32 0 -0.07(-0.49%)
May 24, 2018 14.30 14.45 14.30 14.39 44,078 +0.13(+0.91%)
May 23, 2018 14.15 14.28 14.15 14.26 15,365 -0.17(-1.18%)
May 22, 2018 14.37 14.50 14.26 14.43 47,296 +0.07(+0.49%)
May 21, 2018 14.06 14.44 14.06 14.36 80,698 +0.27(+1.92%)
May 18, 2018 14.01 14.10 13.93 14.09 35,417 +0.08(+0.57%)
May 17, 2018 13.92 14.20 13.92 14.01 51,150 +0.09(+0.65%)
May 16, 2018 13.93 14.00 13.88 13.92 22,079 -0.03(-0.22%)
May 15, 2018 13.96 13.97 13.81 13.95 27,608 -0.04(-0.25%)
May 14, 2018 14.17 14.17 13.97 13.98 30,295 -0.22(-1.51%)
May 11, 2018 14.20 14.25 14.18 14.20 17,227 -0.10(-0.70%)
May 10, 2018 14.15 14.30 14.15 14.30 33,764 +0.14(+0.99%)
May 09, 2018 14.22 14.25 14.15 14.16 26,580 -0.14(-0.98%)
May 08, 2018 14.46 14.57 14.22 14.30 26,834 -0.12(-0.83%)
May 07, 2018 14.56 14.65 14.33 14.42 75,066 -0.29(-1.97%)
May 04, 2018 14.90 14.90 14.67 14.71 55,754 -0.25(-1.67%)
May 03, 2018 15.01 15.09 14.90 14.96 39,165 +0.12(+0.81%)
May 02, 2018 15.04 15.16 14.83 14.84 60,986 -0.12(-0.80%)
May 01, 2018 14.72 15.04 14.70 14.96 147,970 +0.29(+1.98%)
Apr 30, 2018 14.68 14.75 14.60 14.67 79,715 +0.03(+0.20%)
Apr 27, 2018 14.30 14.66 14.28 14.64 124,069 +0.37(+2.59%)
Apr 26, 2018 14.23 14.32 14.19 14.27 29,896 +0.10(+0.71%)
Apr 25, 2018 14.24 14.24 14.00 14.17 39,480 -0.16(-1.12%)
Apr 24, 2018 14.18 14.39 14.18 14.33 85,024 +0.22(+1.56%)
Apr 23, 2018 13.93 14.20 13.93 14.11 64,328 +0.20(+1.44%)
Apr 20, 2018 13.84 13.99 13.82 13.91 91,699 +0.07(+0.51%)
Apr 19, 2018 13.79 13.95 13.69 13.84 88,967 -0.10(-0.72%)
Apr 18, 2018 13.70 13.99 13.70 13.94 97,023 +0.22(+1.64%)
Apr 17, 2018 13.79 13.80 13.65 13.71 240,162 -0.09(-0.62%)
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.