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 (%)
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%)
Dec 01, 2021 20.13 20.13 19.50 19.50 650 -0.06(-0.31%)
Nov 30, 2021 20.05 19.81 19.81 19.56 4,203 -0.25(-1.26%)
Nov 29, 2021 20.10 20.10 19.78 19.81 1,456 -0.89(-4.30%)
Nov 26, 2021 20.59 20.70 20.59 20.70 2,130 -0.07(-0.34%)
Nov 24, 2021 20.53 21.15 20.53 20.77 17,514 +0.24(+1.17%)
Nov 23, 2021 19.79 20.79 19.02 20.53 6,209 +1.06(+5.44%)
Nov 22, 2021 19.49 19.49 19.45 19.47 1,044 -0.11(-0.56%)
Nov 19, 2021 20.07 20.30 19.58 19.58 10,949 -0.04(-0.20%)
Nov 18, 2021 19.91 19.62 19.62 19.62 23,715 -0.33(-1.65%)
Nov 17, 2021 19.20 20.10 19.20 19.95 49,334 +0.85(+4.45%)
Nov 16, 2021 19.10 19.10 19.10 19.10 1,250 +0.00(+0.00%)
Nov 15, 2021 18.54 19.11 18.54 19.10 27,892 +0.78(+4.26%)
Nov 12, 2021 18.09 18.72 17.98 18.32 39,766 +0.57(+3.21%)
Nov 11, 2021 17.50 18.05 17.35 17.75 8,743 +0.26(+1.49%)
Nov 09, 2021 17.33 17.49 17.33 17.49 3,485 -0.16(-0.91%)
Nov 05, 2021 17.65 17.65 17.65 15 +0.00(+0.00%)
Nov 04, 2021 17.86 17.86 17.65 17.65 700 -0.16(-0.90%)
Nov 03, 2021 17.80 17.99 17.59 17.81 4,142 +0.60(+3.49%)
Nov 02, 2021 17.12 17.70 17.12 17.21 2,300 -0.44(-2.49%)
Nov 01, 2021 17.50 17.73 17.30 17.65 7,485 +0.89(+5.31%)
Oct 29, 2021 16.76 16.76 16.76 16.76 594 +0.25(+1.51%)
Oct 28, 2021 16.14 16.65 16.14 16.51 905 -0.97(-5.55%)
Oct 27, 2021 17.77 17.77 17.48 17.48 302 +0.53(+3.13%)
Oct 25, 2021 16.60 16.95 16.59 16.95 966 +0.47(+2.85%)
Oct 22, 2021 17.00 17.00 16.45 16.48 3,695 -0.52(-3.06%)
Oct 20, 2021 17.00 17.00 17.00 50 -0.02(-0.12%)
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%)
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.