Chronicle Journal: Finance

Ipath.B Coffee TR ETN (OP: JJOFF )

15.05 USD -1.46 (-8.84%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.