Chronicle Journal: Finance

Ipath.B Coffee TR ETN (OP: JJOFF )

12.07 USD UNCHANGED
Streaming Delayed Price Updated: 9:56 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 12.70 12.71 12.62 12.66 8,823 -0.14(-1.09%)
Jul 30, 2018 12.94 13.10 12.79 12.80 22,011 +0.11(+0.87%)
Jul 27, 2018 12.58 12.74 12.58 12.69 21,600 +0.15(+1.20%)
Jul 26, 2018 12.74 12.80 12.54 12.54 35,488 -0.21(-1.65%)
Jul 25, 2018 12.85 12.65 12.75 31,165 +0.02(+0.16%)
Jul 24, 2018 12.91 12.91 12.70 12.73 55,392 -0.18(-1.39%)
Jul 23, 2018 12.85 12.96 12.78 12.91 22,364 +0.14(+1.10%)
Jul 20, 2018 12.48 12.77 12.48 12.77 32,281 +0.29(+2.32%)
Jul 19, 2018 12.37 12.59 12.27 12.48 32,435 +0.11(+0.89%)
Jul 18, 2018 12.28 12.45 12.28 12.37 54,770 -0.16(-1.28%)
Jul 17, 2018 12.70 12.70 12.50 12.53 45,953 -0.16(-1.26%)
Jul 16, 2018 12.66 12.81 12.63 12.69 15,084 +0.00(+0.04%)
Jul 13, 2018 12.81 12.81 12.52 12.69 51,081 -0.20(-1.55%)
Jul 12, 2018 12.98 13.02 12.85 12.88 13,087 -0.11(-0.81%)
Jul 11, 2018 13.25 13.25 12.93 12.99 64,219 -0.33(-2.48%)
Jul 10, 2018 13.26 13.45 13.22 13.32 63,635 +0.01(+0.08%)
Jul 09, 2018 13.21 13.39 13.16 13.31 81,309 +0.12(+0.87%)
Jul 06, 2018 12.56 13.24 12.56 13.20 77,581 +0.62(+4.91%)
Jul 05, 2018 12.84 12.90 12.50 12.58 67,252 -0.37(-2.88%)
Jul 03, 2018 12.95 12.95 12.95 0 +0.00(+0.00%)
Jul 02, 2018 13.28 13.30 12.89 12.95 38,977 -0.39(-2.92%)
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%)
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.