Chronicle Journal: Finance

Ipath.B Coffee TR ETN (OP: JJOFF )

19.56 USD -0.25 (-1.26%)
Streaming Delayed Price Updated: 3:26 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 9.590 9.680 9.460 9.530 12,184 -0.02(-0.21%)
Jul 30, 2019 9.630 9.640 9.520 9.550 8,164 -0.18(-1.85%)
Jul 29, 2019 9.500 9.790 9.500 9.730 4,645 +0.11(+1.14%)
Jul 26, 2019 9.750 9.750 9.565 9.620 2,800 -0.08(-0.82%)
Jul 25, 2019 9.700 9.790 9.670 9.700 2,426 -0.04(-0.41%)
Jul 24, 2019 9.920 9.970 9.700 9.740 13,638 -0.12(-1.22%)
Jul 23, 2019 10.00 10.01 9.860 9.860 10,300 -0.36(-3.52%)
Jul 22, 2019 10.30 10.30 10.22 10.22 6,523 -0.18(-1.73%)
Jul 19, 2019 10.52 10.74 10.40 10.40 5,200 -0.14(-1.33%)
Jul 18, 2019 10.52 10.69 10.34 10.54 6,277 +0.09(+0.90%)
Jul 17, 2019 10.38 10.51 10.36 10.45 17,918 +0.05(+0.44%)
Jul 16, 2019 10.57 10.62 10.15 10.40 17,454 -0.46(-4.24%)
Jul 15, 2019 10.27 10.86 10.27 10.86 10,623 +0.42(+4.02%)
Jul 12, 2019 10.31 10.48 10.31 10.44 8,000 -0.01(-0.10%)
Jul 11, 2019 10.29 10.47 10.29 10.45 901 +0.15(+1.50%)
Jul 10, 2019 10.62 10.76 10.15 10.30 20,375 -0.14(-1.38%)
Jul 09, 2019 10.29 10.55 10.22 10.44 10,155 +0.00(+0.00%)
Jul 08, 2019 10.83 10.85 10.33 10.44 21,120 -0.40(-3.69%)
Jul 05, 2019 11.04 11.17 10.84 10.84 13,000 -0.58(-5.08%)
Jul 03, 2019 11.00 11.45 11.00 11.42 17,800 +0.53(+4.87%)
Jul 02, 2019 10.83 10.89 10.66 10.89 9,659 -0.11(-1.00%)
Jul 01, 2019 11.14 11.23 10.86 11.00 53,492 +0.29(+2.71%)
Jun 28, 2019 10.50 10.79 10.50 10.71 43,800 +0.31(+2.98%)
Jun 27, 2019 10.39 10.48 10.32 10.40 27,145 +0.10(+0.97%)
Jun 26, 2019 10.35 10.50 10.28 10.30 12,719 +0.01(+0.07%)
Jun 25, 2019 9.950 10.50 9.950 10.29 57,092 +0.39(+3.97%)
Jun 24, 2019 9.670 10.02 9.570 9.900 19,137 +0.32(+3.34%)
Jun 21, 2019 9.790 9.790 9.580 9.580 2,800 -0.21(-2.12%)
Jun 20, 2019 9.560 9.840 9.560 9.787 31,062 +0.46(+4.90%)
Jun 19, 2019 9.238 9.350 9.182 9.330 17,978 +0.13(+1.41%)
Jun 18, 2019 9.250 9.300 9.160 9.200 20,279 -0.13(-1.39%)
Jun 17, 2019 9.340 9.450 9.250 9.330 26,539 -0.02(-0.21%)
Jun 14, 2019 9.450 9.526 9.330 9.350 11,000 -0.19(-1.99%)
Jun 13, 2019 9.560 9.610 9.540 9.540 8,760 -0.13(-1.34%)
Jun 12, 2019 9.500 9.730 9.500 9.670 4,530 +0.17(+1.79%)
Jun 11, 2019 9.740 9.960 9.500 9.500 7,459 -0.14(-1.45%)
Jun 10, 2019 9.900 9.900 9.640 9.640 8,127 -0.31(-3.12%)
Jun 07, 2019 9.990 10.10 9.900 9.950 8,800 -0.13(-1.29%)
Jun 06, 2019 10.03 10.14 10.03 10.08 14,261 +0.48(+5.00%)
Jun 05, 2019 10.05 10.41 9.600 9.600 38,033 -0.83(-7.96%)
Jun 04, 2019 9.900 10.58 9.900 10.43 35,740 +0.25(+2.46%)
Jun 03, 2019 10.42 10.56 10.18 10.18 21,166 -0.24(-2.30%)
May 31, 2019 10.00 10.50 9.990 10.42 31,900 +0.24(+2.36%)
May 30, 2019 9.950 10.19 9.950 10.18 42,132 +0.39(+3.98%)
May 29, 2019 9.440 9.890 9.440 9.790 72,435 +0.44(+4.71%)
May 28, 2019 8.615 9.460 8.500 9.350 32,984 +0.37(+4.12%)
May 24, 2019 9.020 9.100 8.960 8.980 6,100 -0.03(-0.33%)
May 23, 2019 8.750 9.090 8.700 9.010 11,111 +0.20(+2.27%)
May 22, 2019 8.900 9.090 8.780 8.810 29,088 -0.09(-1.01%)
May 21, 2019 8.573 8.980 8.573 8.900 22,015 +0.35(+4.09%)
May 20, 2019 8.644 8.644 8.510 8.550 1,956 +0.09(+1.06%)
May 17, 2019 8.610 8.610 8.380 8.460 7,300 -0.25(-2.84%)
May 16, 2019 8.700 8.800 8.580 8.707 6,392 -0.00(-0.03%)
May 15, 2019 8.720 8.720 8.670 8.710 5,139 +0.05(+0.58%)
May 14, 2019 8.630 8.910 8.620 8.660 27,680 +0.05(+0.58%)
May 13, 2019 8.460 8.635 8.390 8.610 8,409 -0.06(-0.69%)
May 10, 2019 8.690 8.690 8.580 8.670 18,900 +0.05(+0.58%)
May 09, 2019 8.400 8.690 8.400 8.620 19,458 +0.21(+2.52%)
May 08, 2019 8.580 8.580 8.290 8.408 16,191 +0.04(+0.46%)
May 07, 2019 8.400 8.560 8.280 8.370 54,153 -0.17(-1.99%)
May 06, 2019 8.540 8.660 8.470 8.540 30,049 -0.22(-2.51%)
May 03, 2019 8.940 8.940 8.700 8.760 6,800 -0.02(-0.23%)
May 02, 2019 8.770 9.010 8.770 8.780 10,736 +0.02(+0.21%)
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.