Chronicle Journal: Finance

Ipath.B Coffee TR ETN (OP: JJOFF )

12.00 USD -0.05 (-0.41%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.550 9.380 8.550 9.380 33,954 +0.30(+3.30%)
Oct 30, 2019 9.090 9.090 8.730 9.080 1,000 +0.05(+0.55%)
Oct 29, 2019 9.100 9.300 9.030 9.030 10,739 -0.07(-0.77%)
Oct 28, 2019 9.050 9.180 8.950 9.100 13,837 +0.05(+0.55%)
Oct 25, 2019 8.860 9.050 8.640 9.050 7,100 +0.32(+3.67%)
Oct 24, 2019 8.760 8.800 8.720 8.730 3,292 -0.19(-2.13%)
Oct 23, 2019 8.948 9.040 8.920 8.920 1,702 -0.08(-0.89%)
Oct 22, 2019 8.580 9.060 8.580 9.000 6,158 +0.23(+2.62%)
Oct 21, 2019 8.760 8.790 8.610 8.770 22,417 +0.02(+0.23%)
Oct 18, 2019 8.450 8.760 8.410 8.750 12,600 +0.37(+4.42%)
Oct 17, 2019 8.420 8.420 8.300 8.380 5,240 -0.09(-1.06%)
Oct 16, 2019 8.730 8.730 8.350 8.470 13,677 -0.14(-1.63%)
Oct 15, 2019 8.580 8.610 8.560 8.610 710 -0.04(-0.46%)
Oct 14, 2019 8.575 8.650 8.490 8.650 3,115 +0.16(+1.88%)
Oct 11, 2019 8.480 8.550 8.460 8.490 5,500 -0.09(-1.05%)
Oct 10, 2019 8.610 8.640 8.470 8.580 8,767 -0.11(-1.27%)
Oct 09, 2019 8.630 8.730 8.630 8.690 6,505 -0.03(-0.34%)
Oct 08, 2019 8.730 8.820 8.720 8.720 5,131 -0.10(-1.19%)
Oct 07, 2019 8.780 9.080 8.780 8.825 3,957 -0.28(-3.02%)
Oct 04, 2019 9.180 9.180 9.100 9.100 2,000 -0.27(-2.83%)
Oct 03, 2019 9.250 9.390 9.200 9.365 6,877 +0.17(+1.79%)
Oct 02, 2019 9.220 9.300 9.200 9.200 2,981 +0.01(+0.11%)
Oct 01, 2019 9.150 9.300 9.150 9.190 3,922 -0.11(-1.13%)
Sep 30, 2019 9.050 9.350 9.050 9.295 24,914 +0.14(+1.58%)
Sep 27, 2019 9.340 9.340 9.150 9.150 5,100 -0.20(-2.14%)
Sep 26, 2019 9.380 9.450 9.210 9.350 2,655 +0.03(+0.32%)
Sep 25, 2019 8.870 9.362 8.870 9.320 5,090 +0.23(+2.53%)
Sep 24, 2019 9.020 9.200 9.020 9.090 1,701 -0.01(-0.11%)
Sep 23, 2019 8.695 9.200 8.695 9.100 7,941 +0.15(+1.68%)
Sep 20, 2019 8.960 8.960 8.850 8.950 5,100 -0.07(-0.78%)
Sep 19, 2019 9.040 9.100 8.840 9.020 21,955 -0.14(-1.53%)
Sep 18, 2019 9.210 9.210 9.160 9.160 639 +0.07(+0.77%)
Sep 17, 2019 9.500 9.500 9.080 9.090 3,782 -0.46(-4.77%)
Sep 16, 2019 9.480 9.720 9.480 9.545 14,932 +0.07(+0.79%)
Sep 13, 2019 9.520 9.530 9.470 9.470 3,500 -0.16(-1.66%)
Sep 12, 2019 9.500 9.630 9.500 9.630 8,427 +0.10(+1.05%)
Sep 11, 2019 9.350 9.680 9.330 9.530 19,391 +0.18(+1.93%)
Sep 10, 2019 9.100 9.400 9.100 9.350 16,081 +0.38(+4.24%)
Sep 09, 2019 8.720 8.970 8.665 8.970 18,345 +0.25(+2.91%)
Sep 06, 2019 8.710 8.800 8.710 8.716 3,000 +0.10(+1.11%)
Sep 05, 2019 8.780 8.840 8.490 8.620 19,046 -0.07(-0.81%)
Sep 04, 2019 8.700 8.790 8.660 8.690 19,517 +0.15(+1.76%)
Sep 03, 2019 8.580 8.700 8.510 8.540 29,658 -0.29(-3.28%)
Aug 30, 2019 8.790 8.850 8.780 8.830 7,000 +0.18(+2.08%)
Aug 29, 2019 8.640 8.810 8.600 8.650 5,841 -0.23(-2.59%)
Aug 28, 2019 8.830 8.880 8.720 8.880 9,764 -0.02(-0.22%)
Aug 27, 2019 8.830 8.900 8.750 8.900 4,559 +0.08(+0.91%)
Aug 26, 2019 8.820 8.880 8.780 8.820 7,151 +0.30(+3.52%)
Aug 23, 2019 8.800 8.800 8.520 8.520 1,000 -0.19(-2.18%)
Aug 22, 2019 8.820 8.890 8.710 8.710 4,789 +0.00(+0.00%)
Aug 21, 2019 8.500 8.830 8.500 8.710 4,295 +0.07(+0.76%)
Aug 20, 2019 8.450 8.644 8.370 8.644 14,801 +0.02(+0.28%)
Aug 19, 2019 8.770 8.770 8.550 8.620 10,895 -0.12(-1.37%)
Aug 16, 2019 8.850 8.850 8.580 8.740 17,500 -0.13(-1.47%)
Aug 15, 2019 8.890 8.990 8.850 8.870 11,803 -0.03(-0.34%)
Aug 14, 2019 9.020 9.020 8.850 8.900 2,580 -0.12(-1.33%)
Aug 13, 2019 8.750 9.045 8.750 9.020 16,090 +0.18(+2.01%)
Aug 12, 2019 9.150 9.150 8.800 8.842 33,222 -0.36(-3.89%)
Aug 09, 2019 9.250 9.320 9.170 9.200 17,400 -0.08(-0.86%)
Aug 08, 2019 9.210 9.290 9.180 9.280 2,425 +0.09(+0.98%)
Aug 07, 2019 9.200 9.290 9.170 9.190 9,398 -0.05(-0.54%)
Aug 06, 2019 9.250 9.285 9.180 9.240 36,964 +0.21(+2.33%)
Aug 05, 2019 9.200 9.200 8.990 9.030 24,176 -0.48(-5.05%)
Aug 02, 2019 9.330 9.520 9.270 9.510 27,800 +0.23(+2.48%)
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.