Skip to main content

Ipath.B Coffee TR ETN (OP: JJOFF )

18.78 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 20.10 20.10 20.10 20.10 1,056 -0.33(-1.62%)
Feb 25, 2022 20.43 20.43 20.43 20.43 2,102 +0.25(+1.24%)
Feb 24, 2022 20.22 20.22 20.18 20.18 4,054 -1.32(-6.14%)
Feb 23, 2022 21.50 21.50 21.50 21.50 1,501 +0.05(+0.23%)
Feb 22, 2022 20.71 21.45 20.68 21.45 1,389 +0.44(+2.09%)
Feb 18, 2022 21.01 0 -0.50(-2.32%)
Feb 17, 2022 21.00 21.60 21.00 21.51 1,036 -0.34(-1.56%)
Feb 16, 2022 21.27 21.85 21.27 21.85 5,590 +0.30(+1.39%)
Feb 15, 2022 21.67 21.67 21.53 21.55 3,042 +0.35(+1.65%)
Feb 14, 2022 21.50 21.56 21.11 21.20 2,690 -0.51(-2.35%)
Feb 11, 2022 21.71 21.71 21.71 21.71 389 -0.29(-1.32%)
Feb 10, 2022 22.10 22.17 22.00 22.00 10,075 -0.29(-1.30%)
Feb 09, 2022 21.50 22.33 21.35 22.29 28,980 +0.94(+4.40%)
Feb 08, 2022 21.01 21.35 21.00 21.35 9,945 +0.75(+3.64%)
Feb 07, 2022 20.60 20.60 20.60 20.60 150 -0.01(-0.05%)
Feb 04, 2022 20.61 20.61 20.61 20.61 8,061 -0.09(-0.43%)
Feb 03, 2022 20.85 20.95 20.55 20.70 26,296 +0.50(+2.48%)
Feb 02, 2022 20.10 20.20 20.10 20.20 300 -0.45(-2.18%)
Feb 01, 2022 20.50 20.65 20.20 20.65 1,037 +0.84(+4.24%)
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%)
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.