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 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%)
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.