Chronicle Journal: Finance

Ipath.B Coffee TR ETN (OP: JJOFF )

17.02 USD UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 14.46 14.46 14.46 3 -0.59(-3.92%)
Jul 30, 2021 15.78 15.78 15.03 15.05 2,557 -1.46(-8.84%)
Jul 29, 2021 17.01 17.01 16.50 16.51 6,340 -0.52(-3.05%)
Jul 28, 2021 17.16 17.16 17.03 17.03 2,866 -0.66(-3.73%)
Jul 27, 2021 17.45 17.80 17.12 17.69 18,378 +0.03(+0.17%)
Jul 26, 2021 17.27 17.79 17.16 17.66 42,890 +1.79(+11.28%)
Jul 23, 2021 16.31 16.60 15.76 15.87 19,225 -0.63(-3.82%)
Jul 22, 2021 15.55 16.50 15.20 16.50 73,613 +1.74(+11.79%)
Jul 21, 2021 13.92 14.76 13.92 14.76 34,377 +1.16(+8.53%)
Jul 20, 2021 13.30 13.89 13.30 13.60 11,176 +0.97(+7.68%)
Jul 19, 2021 13.00 13.00 12.63 12.63 300 -0.57(-4.32%)
Jul 16, 2021 13.01 13.22 13.00 13.20 5,282 +0.25(+1.93%)
Jul 15, 2021 12.95 12.95 12.95 12.95 194 +0.00(+0.00%)
Jul 14, 2021 12.35 12.95 12.35 12.95 1,660 +0.83(+6.85%)
Jul 13, 2021 12.24 12.24 12.12 12.12 209 -0.13(-1.06%)
Jul 12, 2021 12.25 12.25 12.25 12.25 397 +0.91(+8.02%)
Jul 09, 2021 11.34 11.34 11.34 11.34 645 -0.73(-6.05%)
Jul 08, 2021 12.00 12.07 12.00 12.07 2,002 -0.25(-2.03%)
Jul 07, 2021 12.00 12.55 12.00 12.32 1,267 -0.29(-2.30%)
Jul 02, 2021 12.61 12.61 12.61 90 -0.22(-1.71%)
Jul 01, 2021 12.83 12.83 12.83 12.83 830 -0.17(-1.31%)
Jun 30, 2021 13.06 13.06 13.00 13.00 3,570 -0.04(-0.31%)
Jun 29, 2021 13.00 13.04 13.00 13.04 1,225 -0.61(-4.47%)
Jun 28, 2021 12.25 13.90 12.25 13.65 18,365 +1.55(+12.81%)
Jun 25, 2021 12.10 12.10 12.10 12.10 253 -0.10(-0.82%)
Jun 23, 2021 12.20 12.20 12.20 21 -0.62(-4.84%)
Jun 22, 2021 12.81 12.82 12.81 12.82 400 +0.32(+2.56%)
Jun 21, 2021 11.00 12.50 11.00 12.50 5,720 +0.50(+4.17%)
Jun 18, 2021 12.00 12.00 12.00 12.00 440 -0.05(-0.41%)
Jun 17, 2021 11.00 12.40 11.00 12.05 1,050 -0.35(-2.82%)
Jun 16, 2021 12.40 12.40 12.40 12.40 102 -0.04(-0.32%)
Jun 14, 2021 12.44 12.44 12.44 0 -0.47(-3.64%)
Jun 11, 2021 13.00 13.11 12.88 12.91 7,697 -0.29(-2.20%)
Jun 10, 2021 13.05 13.20 13.05 13.20 1,253 +0.15(+1.15%)
Jun 09, 2021 13.05 13.05 13.05 13.05 873 +0.32(+2.51%)
Jun 08, 2021 12.54 12.73 12.54 12.73 7,225 -0.55(-4.14%)
Jun 07, 2021 13.31 13.55 13.20 13.28 6,748 -0.04(-0.30%)
Jun 04, 2021 13.48 13.53 12.88 13.32 4,874 +0.70(+5.55%)
Jun 03, 2021 12.62 12.62 12.62 12.62 2,494 -0.89(-6.59%)
Jun 02, 2021 13.60 13.62 13.50 13.51 7,989 -0.09(-0.66%)
Jun 01, 2021 13.60 13.60 13.50 13.60 352 +0.00(+0.00%)
May 28, 2021 13.00 13.61 13.00 13.60 16,702 +0.85(+6.67%)
May 27, 2021 12.80 13.00 10.97 12.75 4,350 -0.15(-1.16%)
May 26, 2021 12.70 13.00 10.80 12.90 14,118 +0.40(+3.20%)
May 25, 2021 12.50 12.50 12.50 12.50 1,219 +0.25(+2.04%)
May 21, 2021 12.25 12.25 12.25 6 -0.25(-2.00%)
May 20, 2021 12.05 12.70 11.55 12.50 1,020 +0.62(+5.18%)
May 19, 2021 11.50 12.00 11.50 11.88 8,372 -0.90(-7.01%)
May 18, 2021 12.50 12.79 12.10 12.78 18,706 +0.71(+5.84%)
May 17, 2021 12.00 12.07 12.00 12.07 508 +0.07(+0.62%)
May 13, 2021 12.00 12.00 12.00 0 +0.57(+4.99%)
May 12, 2021 10.50 12.00 10.50 11.43 5,750 -0.90(-7.30%)
May 11, 2021 12.50 12.50 12.33 12.33 3,329 -0.29(-2.30%)
May 10, 2021 12.35 12.62 12.30 12.62 851 +0.02(+0.16%)
May 07, 2021 12.30 12.60 12.30 12.60 5,759 -0.15(-1.18%)
May 06, 2021 12.30 12.80 12.30 12.75 64,851 +0.45(+3.66%)
May 05, 2021 11.40 12.44 11.40 12.30 19,453 +0.80(+6.96%)
May 04, 2021 11.50 11.50 11.50 11.50 301 +0.00(+0.00%)
May 03, 2021 10.95 11.50 10.95 11.50 4,800 +0.75(+6.98%)
Apr 30, 2021 11.60 11.90 10.75 10.75 3,200 -1.13(-9.51%)
Apr 29, 2021 12.03 12.03 11.49 11.88 5,468 -0.15(-1.25%)
Apr 28, 2021 11.98 12.03 11.90 12.03 5,666 +0.03(+0.25%)
Apr 27, 2021 11.66 12.00 11.66 12.00 12,635 +0.25(+2.13%)
Apr 26, 2021 9.835 11.80 9.835 11.75 10,895 +0.40(+3.52%)
Apr 23, 2021 11.25 11.43 11.25 11.35 6,100 +0.35(+3.18%)
Apr 22, 2021 11.00 11.16 11.00 11.00 4,001 +0.06(+0.55%)
Apr 21, 2021 10.90 10.94 10.89 10.94 1,223 +0.01(+0.14%)
Apr 20, 2021 10.90 10.95 10.90 10.93 1,325 +0.33(+3.07%)
Apr 19, 2021 9.770 10.60 9.770 10.60 653 -0.30(-2.75%)
Apr 16, 2021 10.90 10.96 10.86 10.90 1,200 -0.03(-0.27%)
Apr 15, 2021 10.90 11.00 10.60 10.93 11,151 +0.18(+1.67%)
Apr 14, 2021 10.50 10.75 10.50 10.75 1,313 +0.30(+2.87%)
Apr 13, 2021 10.45 10.45 10.45 1 +0.00(+0.00%)
Apr 12, 2021 9.720 10.60 9.720 10.45 7,620 +0.25(+2.45%)
Apr 09, 2021 9.778 10.20 9.710 10.20 4,500 -0.10(-0.97%)
Apr 08, 2021 10.36 10.43 10.30 10.30 6,524 +0.21(+2.08%)
Apr 07, 2021 10.09 10.09 10.09 10.09 450 +0.08(+0.80%)
Apr 06, 2021 10.00 10.01 10.00 10.01 3,467 +0.45(+4.71%)
Apr 05, 2021 9.710 9.710 9.550 9.560 2,344 -0.14(-1.44%)
Apr 01, 2021 10.00 10.20 9.700 9.700 1,900 -0.80(-7.62%)
Mar 31, 2021 9.700 10.50 9.560 10.50 11,478 +0.78(+8.02%)
Mar 30, 2021 10.20 10.20 9.720 9.720 3,713 -0.92(-8.65%)
Mar 29, 2021 10.15 10.64 10.15 10.64 2,386 +0.14(+1.33%)
Mar 26, 2021 10.40 10.75 10.30 10.50 6,800 +0.10(+0.96%)
Mar 24, 2021 10.40 10.40 10.40 0 +0.00(+0.00%)
Mar 23, 2021 10.67 10.67 10.40 10.40 10,017 -0.27(-2.53%)
Mar 22, 2021 10.60 10.67 10.60 10.67 565 +0.17(+1.62%)
Mar 19, 2021 10.50 10.50 10.50 10.50 1,200 -0.14(-1.32%)
Mar 18, 2021 11.05 11.05 10.64 10.64 410 -0.37(-3.36%)
Mar 17, 2021 11.01 11.01 11.01 11.01 193 -0.14(-1.26%)
Mar 16, 2021 11.00 11.20 11.00 11.15 2,710 +0.73(+7.01%)
Mar 15, 2021 10.80 10.99 10.08 10.42 3,497 -0.39(-3.61%)
Mar 12, 2021 10.40 10.86 10.40 10.81 800 +0.41(+3.94%)
Mar 11, 2021 10.40 10.70 10.40 10.40 3,689 +0.00(+0.00%)
Mar 10, 2021 10.40 10.40 10.40 10.40 166 -0.40(-3.68%)
Mar 09, 2021 10.40 10.80 10.40 10.80 1,103 +0.18(+1.67%)
Mar 08, 2021 10.60 10.62 10.60 10.62 1,022 +0.17(+1.63%)
Mar 05, 2021 10.43 10.46 10.43 10.45 500 -0.21(-1.97%)
Mar 04, 2021 10.43 10.73 10.43 10.66 1,965 -0.03(-0.28%)
Mar 03, 2021 10.85 10.90 10.69 10.69 3,337 -0.16(-1.47%)
Mar 02, 2021 10.87 10.87 10.85 10.85 5,585 -0.15(-1.36%)
Mar 01, 2021 11.00 11.00 10.88 11.00 5,346 -0.43(-3.72%)
Feb 26, 2021 11.50 11.75 10.40 11.43 14,100 -0.07(-0.65%)
Feb 25, 2021 11.10 11.70 10.60 11.50 4,731 -0.10(-0.86%)
Feb 24, 2021 11.50 11.60 11.21 11.60 12,342 +0.09(+0.78%)
Feb 23, 2021 11.10 11.51 11.10 11.51 17,094 +0.41(+3.69%)
Feb 22, 2021 9.950 11.22 9.950 11.10 31,540 +0.51(+4.82%)
Feb 19, 2021 10.35 10.59 10.35 10.59 2,900 +0.29(+2.82%)
Feb 18, 2021 10.41 10.50 10.25 10.30 4,026 +0.00(+0.00%)
Feb 17, 2021 10.20 10.30 10.20 10.30 1,473 +0.10(+0.98%)
Feb 16, 2021 9.700 10.20 9.700 10.20 12,476 +0.45(+4.62%)
Feb 12, 2021 9.700 9.750 9.700 9.750 1,400 -0.08(-0.81%)
Feb 11, 2021 9.830 9.900 9.800 9.830 4,055 +0.00(+0.00%)
Feb 10, 2021 9.830 9.830 9.800 9.830 1,257 +0.07(+0.72%)
Feb 09, 2021 9.900 10.05 9.760 9.760 4,030 -0.40(-3.98%)
Feb 08, 2021 9.750 10.29 9.750 10.16 2,950 +0.06(+0.64%)
Feb 05, 2021 10.10 10.59 10.10 10.10 12,800 -0.47(-4.45%)
Feb 04, 2021 9.800 10.57 9.800 10.57 5,141 +0.73(+7.42%)
Feb 03, 2021 9.740 9.840 9.740 9.840 1,177 +0.06(+0.61%)
Feb 02, 2021 9.710 9.780 9.710 9.780 960 -0.32(-3.17%)
Feb 01, 2021 10.10 10.15 9.700 10.10 3,050 +0.10(+1.00%)
Jan 29, 2021 10.00 10.32 9.980 10.00 2,100 -0.48(-4.58%)
Jan 28, 2021 10.45 10.50 10.19 10.48 1,572 +0.03(+0.29%)
Jan 27, 2021 10.25 10.45 10.01 10.45 2,904 +0.20(+1.95%)
Jan 26, 2021 10.19 10.25 10.19 10.25 220 +0.05(+0.49%)
Jan 25, 2021 10.25 10.25 10.15 10.20 1,609 +0.20(+2.00%)
Jan 22, 2021 10.25 10.25 10.00 10.00 2,800 -0.41(-3.96%)
Jan 21, 2021 10.41 10.41 10.41 173 +0.00(+0.00%)
Jan 20, 2021 10.28 10.41 10.25 10.41 3,755 -0.27(-2.50%)
Jan 19, 2021 10.50 10.68 10.41 10.68 58,258 +0.00(+0.00%)
Jan 15, 2021 10.50 11.10 10.50 10.68 9,800 -0.02(-0.19%)
Jan 14, 2021 10.53 10.70 10.30 10.70 134,663 +0.40(+3.88%)
Jan 13, 2021 10.10 10.35 10.10 10.30 5,117 +0.53(+5.45%)
Jan 12, 2021 9.700 10.00 9.700 9.768 3,753 +0.07(+0.70%)
Jan 11, 2021 9.900 9.900 9.700 9.700 3,230 -0.65(-6.28%)
Jan 08, 2021 9.650 10.35 9.650 10.35 2,700 +0.50(+5.08%)
Jan 07, 2021 9.900 9.950 9.610 9.850 2,733 -0.10(-1.01%)
Jan 06, 2021 10.02 10.02 9.740 9.950 6,730 -0.14(-1.39%)
Jan 05, 2021 10.40 10.40 10.09 10.09 4,765 -0.31(-2.98%)
Jan 04, 2021 10.40 10.54 10.23 10.40 5,127 -0.17(-1.61%)
Dec 31, 2020 10.57 10.57 10.57 10,423 +0.17(+1.63%)
Dec 30, 2020 9.850 10.42 9.850 10.40 10,423 +0.14(+1.36%)
Dec 29, 2020 10.00 10.42 10.00 10.26 5,721 +0.06(+0.59%)
Dec 28, 2020 10.50 10.52 9.950 10.20 4,454 -0.30(-2.86%)
Dec 24, 2020 10.32 10.53 10.32 10.50 18,300 +0.18(+1.74%)
Dec 23, 2020 10.25 10.35 10.13 10.32 3,963 +0.07(+0.68%)
Dec 22, 2020 10.25 10.44 10.18 10.25 11,571 -0.05(-0.49%)
Dec 21, 2020 10.25 10.30 9.890 10.30 2,821 +0.00(+0.00%)
Dec 18, 2020 10.50 10.50 10.09 10.30 3,300 -0.20(-1.90%)
Dec 17, 2020 9.880 10.55 9.880 10.50 10,673 +0.17(+1.65%)
Dec 16, 2020 10.47 10.65 10.33 10.33 10,290 -0.14(-1.34%)
Dec 15, 2020 10.44 10.50 10.28 10.47 6,747 +0.03(+0.29%)
Dec 14, 2020 10.10 10.44 9.830 10.44 14,962 +0.59(+5.99%)
Dec 11, 2020 9.850 9.850 9.850 9.850 200 -0.05(-0.51%)
Dec 10, 2020 9.690 9.900 9.510 9.900 7,224 +0.40(+4.21%)
Dec 09, 2020 9.510 9.510 9.500 9.500 3,700 -0.29(-2.96%)
Dec 08, 2020 9.840 9.850 9.500 9.790 6,445 +0.25(+2.62%)
Dec 07, 2020 9.660 9.665 9.490 9.540 5,884 -0.13(-1.34%)
Dec 04, 2020 9.750 9.800 9.520 9.670 7,800 -0.08(-0.82%)
Dec 03, 2020 9.830 9.830 9.750 9.750 6,560 +0.06(+0.62%)
Dec 02, 2020 9.260 9.860 9.260 9.690 6,977 +0.04(+0.41%)
Dec 01, 2020 10.00 10.00 9.550 9.650 10,932 -0.60(-5.85%)
Nov 30, 2020 10.39 10.39 10.01 10.25 2,975 -0.05(-0.49%)
Nov 27, 2020 9.880 10.30 9.470 10.30 26,000 +0.83(+8.76%)
Nov 25, 2020 9.480 9.480 9.470 9.470 300 +0.02(+0.21%)
Nov 24, 2020 9.470 9.470 9.450 9.450 737 +0.03(+0.32%)
Nov 23, 2020 9.410 9.460 9.410 9.420 2,735 -0.13(-1.36%)
Nov 20, 2020 9.820 10.00 9.430 9.550 9,000 -0.55(-5.45%)
Nov 19, 2020 9.830 10.29 9.830 10.10 1,902 -0.17(-1.61%)
Nov 18, 2020 9.770 10.37 9.770 10.27 23,999 +0.51(+5.17%)
Nov 17, 2020 9.745 9.770 9.580 9.760 3,827 -0.12(-1.21%)
Nov 16, 2020 9.190 9.880 9.050 9.880 8,736 +0.83(+9.17%)
Nov 13, 2020 9.080 9.080 9.030 9.050 900 -0.03(-0.33%)
Nov 12, 2020 9.050 9.140 9.050 9.080 8,002 +0.08(+0.89%)
Nov 11, 2020 9.000 9.050 9.000 9.000 9,060 +0.20(+2.27%)
Nov 10, 2020 8.770 9.000 8.770 8.800 1,055 +0.04(+0.46%)
Nov 09, 2020 8.820 8.820 8.630 8.760 11,910 +0.00(+0.00%)
Nov 06, 2020 8.850 8.900 8.660 8.760 11,200 +0.11(+1.27%)
Nov 05, 2020 8.410 8.670 8.360 8.650 11,857 +0.35(+4.22%)
Nov 04, 2020 8.450 8.450 8.300 8.300 15,130 -0.12(-1.43%)
Nov 03, 2020 8.330 8.550 8.330 8.420 13,746 +0.09(+1.08%)
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.