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 29, 2021 16.76 16.76 16.76 16.76 594 +0.25(+1.51%)
Oct 28, 2021 16.14 16.65 16.14 16.51 905 -0.97(-5.55%)
Oct 27, 2021 17.77 17.77 17.48 17.48 302 +0.53(+3.13%)
Oct 25, 2021 16.60 16.95 16.59 16.95 966 +0.47(+2.85%)
Oct 22, 2021 17.00 17.00 16.45 16.48 3,695 -0.52(-3.06%)
Oct 20, 2021 17.00 17.00 17.00 50 -0.02(-0.12%)
Oct 19, 2021 17.02 17.10 17.02 17.02 980 +0.00(+0.00%)
Oct 18, 2021 17.02 17.02 17.02 17.02 215 -0.68(-3.84%)
Oct 15, 2021 17.35 17.70 17.35 17.70 725 +0.26(+1.49%)
Oct 14, 2021 17.57 17.80 17.44 17.44 2,187 +0.19(+1.10%)
Oct 13, 2021 17.34 18.00 17.25 17.25 2,904 -0.75(-4.17%)
Oct 12, 2021 17.49 18.25 17.35 18.00 21,300 +0.75(+4.35%)
Oct 11, 2021 16.49 17.25 16.49 17.25 7,588 +0.24(+1.41%)
Oct 08, 2021 16.90 17.24 16.47 17.01 12,358 +0.56(+3.40%)
Oct 07, 2021 16.72 16.75 16.29 16.45 6,519 -0.05(-0.30%)
Oct 05, 2021 16.50 16.50 16.50 2 -0.95(-5.44%)
Oct 04, 2021 17.40 17.45 17.40 17.45 8,855 +0.00(+0.00%)
Oct 01, 2021 16.00 17.45 16.00 17.45 24,314 +2.45(+16.33%)
Sep 30, 2021 15.00 15.00 15.00 15.00 230 +1.00(+7.14%)
Sep 29, 2021 14.50 14.50 14.00 14.00 415 -2.49(-15.10%)
Sep 27, 2021 16.49 16.49 16.49 0 +0.19(+1.17%)
Sep 24, 2021 16.01 16.37 16.00 16.30 2,599 +0.30(+1.87%)
Sep 23, 2021 15.75 16.37 15.60 16.00 2,452 +0.90(+5.96%)
Sep 21, 2021 15.10 15.10 15.10 1 +0.08(+0.53%)
Sep 20, 2021 15.20 15.45 14.79 15.02 3,133 -0.57(-3.66%)
Sep 17, 2021 15.59 15.59 15.59 15.59 300 -0.01(-0.06%)
Sep 16, 2021 15.45 15.75 15.45 15.60 1,279 -0.15(-0.95%)
Sep 15, 2021 15.46 15.75 15.46 15.75 2,936 +0.24(+1.55%)
Sep 14, 2021 15.51 15.51 15.51 15.51 200 +0.00(+0.00%)
Sep 13, 2021 15.53 15.75 15.51 15.51 1,942 -0.11(-0.70%)
Sep 10, 2021 15.60 15.62 15.60 15.62 900 +0.12(+0.77%)
Sep 09, 2021 15.90 15.90 15.25 15.50 5,904 -0.40(-2.52%)
Sep 08, 2021 16.10 16.20 15.90 15.90 6,082 -0.11(-0.69%)
Sep 07, 2021 16.01 16.01 16.01 16.01 1,537 +0.00(+0.00%)
Sep 03, 2021 16.01 16.01 16.01 16.01 1,050 -0.39(-2.38%)
Sep 02, 2021 16.45 16.45 16.30 16.40 800 +0.09(+0.55%)
Sep 01, 2021 16.31 16.72 16.31 16.31 1,064 +0.00(+0.00%)
Aug 31, 2021 16.51 16.51 16.31 16.31 719 -0.49(-2.92%)
Aug 30, 2021 16.55 16.80 16.34 16.80 3,711 +0.79(+4.93%)
Aug 27, 2021 16.00 16.34 16.00 16.01 6,019 +0.51(+3.29%)
Aug 26, 2021 15.60 15.60 15.50 15.50 547 -0.10(-0.64%)
Aug 25, 2021 15.30 15.85 15.09 15.60 15,947 -0.25(-1.58%)
Aug 24, 2021 15.05 15.85 15.05 15.85 4,143 +0.80(+5.32%)
Aug 23, 2021 14.85 15.05 14.85 15.05 2,420 +0.05(+0.33%)
Aug 20, 2021 14.85 15.00 14.85 15.00 846 +0.15(+1.01%)
Aug 19, 2021 15.49 15.49 14.85 14.85 662 -0.16(-1.07%)
Aug 18, 2021 15.01 15.01 15.00 15.01 1,846 +0.00(+0.00%)
Aug 13, 2021 15.01 15.01 15.01 20 -0.84(-5.30%)
Aug 12, 2021 15.86 15.86 15.85 15.85 1,606 +0.81(+5.39%)
Aug 11, 2021 15.04 15.04 15.04 15.04 267 +0.04(+0.27%)
Aug 10, 2021 15.30 15.30 14.74 15.00 1,189 -0.30(-1.96%)
Aug 09, 2021 14.90 15.30 14.90 15.30 1,355 +0.52(+3.52%)
Aug 05, 2021 14.78 14.78 14.78 40 +0.14(+0.96%)
Aug 04, 2021 14.64 14.64 14.64 14.64 200 +0.18(+1.24%)
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.