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 (%)
May 31, 2022 19.60 20.00 19.60 19.70 536 +0.30(+1.55%)
May 27, 2022 19.11 19.45 19.10 19.40 8,585 +0.76(+4.08%)
May 26, 2022 18.64 18.64 18.64 18.64 101 +0.10(+0.54%)
May 25, 2022 18.40 18.54 18.40 18.54 700 +0.25(+1.37%)
May 23, 2022 18.29 29 -0.20(-1.08%)
May 19, 2022 18.49 1 -0.01(-0.05%)
May 18, 2022 18.51 18.51 18.50 18.50 1,251 -0.93(-4.79%)
May 17, 2022 19.64 19.64 19.43 19.43 2,318 +0.73(+3.90%)
May 16, 2022 16.81 18.70 16.81 18.70 400 +0.90(+5.06%)
May 12, 2022 17.80 4 -0.51(-2.79%)
May 11, 2022 18.20 18.75 17.25 18.31 9,852 +1.31(+7.71%)
May 10, 2022 16.80 17.00 16.74 17.00 408 -0.62(-3.52%)
May 06, 2022 17.62 3 -0.60(-3.29%)
May 05, 2022 18.99 18.99 18.22 18.22 1,587 -0.08(-0.44%)
May 04, 2022 18.90 18.90 18.30 18.30 1,538 -0.15(-0.81%)
May 03, 2022 18.50 18.50 18.45 18.45 472 +0.20(+1.10%)
May 02, 2022 18.25 18.25 18.25 18.25 504 -0.65(-3.44%)
Apr 29, 2022 18.70 19.18 18.62 18.90 6,094 +0.47(+2.55%)
Apr 28, 2022 18.35 18.43 18.35 18.43 1,230 +0.51(+2.85%)
Apr 27, 2022 17.92 17.92 17.92 17.92 110 -0.58(-3.14%)
Apr 26, 2022 18.50 18.50 18.50 18.50 193 -0.13(-0.70%)
Apr 25, 2022 18.61 18.63 18.60 18.63 7,156 -0.61(-3.17%)
Apr 22, 2022 19.24 19.24 19.24 19.24 251 -0.01(-0.05%)
Apr 21, 2022 18.42 19.25 18.42 19.25 3,990 +1.25(+6.94%)
Apr 20, 2022 18.51 18.51 17.57 18.00 811 -0.55(-2.96%)
Apr 19, 2022 18.71 18.71 18.55 18.55 204 -0.30(-1.59%)
Apr 14, 2022 18.85 1 -1.35(-6.68%)
Apr 11, 2022 20.20 0 +0.79(+4.07%)
Apr 08, 2022 19.50 19.50 19.41 19.41 339 +0.11(+0.57%)
Apr 06, 2022 19.30 0 -0.29(-1.48%)
Apr 04, 2022 19.59 120 +0.19(+0.98%)
Apr 01, 2022 19.50 19.50 19.26 19.40 667 +0.37(+1.94%)
Mar 31, 2022 19.06 19.26 18.92 19.03 2,500 +0.08(+0.42%)
Mar 23, 2022 18.95 0 -0.25(-1.30%)
Mar 22, 2022 18.93 19.20 18.93 19.20 1,525 +0.10(+0.52%)
Mar 21, 2022 18.68 19.10 18.68 19.10 400 +1.08(+5.99%)
Mar 17, 2022 18.02 0 +0.38(+2.15%)
Mar 15, 2022 17.64 2 -1.02(-5.47%)
Mar 14, 2022 18.66 18.67 18.66 18.66 445 -0.38(-2.00%)
Mar 10, 2022 19.04 0 -0.17(-0.88%)
Mar 09, 2022 19.40 19.43 19.21 19.21 450 -0.07(-0.36%)
Mar 08, 2022 18.66 19.50 18.66 19.28 6,650 +0.60(+3.21%)
Mar 07, 2022 19.07 19.10 18.68 18.68 2,494 -0.37(-1.94%)
Mar 04, 2022 19.05 19.05 19.05 19.05 830 +0.05(+0.26%)
Mar 03, 2022 19.12 19.12 19.00 19.00 425 -0.80(-4.04%)
Mar 02, 2022 19.80 19.80 19.80 19.80 101 -0.35(-1.74%)
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.