Chronicle Journal: Finance

Ipath.B Coffee TR ETN (OP: JJOFF )

16.48 USD -0.52 (-3.06%)
Streaming Delayed Price Updated: 2:13 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 11.00 11.10 10.94 11.10 9,200 +0.25(+2.30%)
Nov 27, 2019 10.75 11.00 10.67 10.85 13,300 +0.01(+0.09%)
Nov 26, 2019 10.99 10.99 10.63 10.84 4,354 -0.15(-1.36%)
Nov 25, 2019 10.68 10.99 10.68 10.99 51,278 +0.43(+4.07%)
Nov 22, 2019 10.60 10.68 10.54 10.56 13,400 +0.10(+0.96%)
Nov 21, 2019 10.20 10.70 10.20 10.46 78,278 +0.41(+4.08%)
Nov 20, 2019 9.700 10.11 9.700 10.05 15,647 +0.59(+6.24%)
Nov 19, 2019 9.760 9.920 9.445 9.460 9,529 -0.46(-4.64%)
Nov 18, 2019 9.390 10.05 9.390 9.920 7,537 +0.01(+0.10%)
Nov 15, 2019 10.01 10.05 9.870 9.910 4,300 -0.14(-1.39%)
Nov 14, 2019 10.10 10.17 10.03 10.05 6,933 +0.05(+0.50%)
Nov 13, 2019 9.955 10.06 9.930 10.00 18,911 +0.16(+1.63%)
Nov 12, 2019 9.900 10.05 9.800 9.840 2,889 -0.06(-0.61%)
Nov 11, 2019 10.10 10.25 9.854 9.900 5,462 -0.30(-2.94%)
Nov 08, 2019 10.28 10.36 10.20 10.20 7,000 -0.05(-0.49%)
Nov 07, 2019 10.09 10.32 10.07 10.25 42,014 +0.15(+1.49%)
Nov 06, 2019 9.770 10.10 9.770 10.10 26,776 +0.32(+3.27%)
Nov 05, 2019 9.070 9.870 9.070 9.780 20,217 +0.21(+2.19%)
Nov 04, 2019 8.460 9.650 8.460 9.570 14,932 -0.03(-0.31%)
Nov 01, 2019 9.430 9.700 8.650 9.600 23,600 +0.22(+2.35%)
Oct 31, 2019 8.550 9.380 8.550 9.380 33,954 +0.30(+3.30%)
Oct 30, 2019 9.090 9.090 8.730 9.080 1,000 +0.05(+0.55%)
Oct 29, 2019 9.100 9.300 9.030 9.030 10,739 -0.07(-0.77%)
Oct 28, 2019 9.050 9.180 8.950 9.100 13,837 +0.05(+0.55%)
Oct 25, 2019 8.860 9.050 8.640 9.050 7,100 +0.32(+3.67%)
Oct 24, 2019 8.760 8.800 8.720 8.730 3,292 -0.19(-2.13%)
Oct 23, 2019 8.948 9.040 8.920 8.920 1,702 -0.08(-0.89%)
Oct 22, 2019 8.580 9.060 8.580 9.000 6,158 +0.23(+2.62%)
Oct 21, 2019 8.760 8.790 8.610 8.770 22,417 +0.02(+0.23%)
Oct 18, 2019 8.450 8.760 8.410 8.750 12,600 +0.37(+4.42%)
Oct 17, 2019 8.420 8.420 8.300 8.380 5,240 -0.09(-1.06%)
Oct 16, 2019 8.730 8.730 8.350 8.470 13,677 -0.14(-1.63%)
Oct 15, 2019 8.580 8.610 8.560 8.610 710 -0.04(-0.46%)
Oct 14, 2019 8.575 8.650 8.490 8.650 3,115 +0.16(+1.88%)
Oct 11, 2019 8.480 8.550 8.460 8.490 5,500 -0.09(-1.05%)
Oct 10, 2019 8.610 8.640 8.470 8.580 8,767 -0.11(-1.27%)
Oct 09, 2019 8.630 8.730 8.630 8.690 6,505 -0.03(-0.34%)
Oct 08, 2019 8.730 8.820 8.720 8.720 5,131 -0.10(-1.19%)
Oct 07, 2019 8.780 9.080 8.780 8.825 3,957 -0.28(-3.02%)
Oct 04, 2019 9.180 9.180 9.100 9.100 2,000 -0.27(-2.83%)
Oct 03, 2019 9.250 9.390 9.200 9.365 6,877 +0.17(+1.79%)
Oct 02, 2019 9.220 9.300 9.200 9.200 2,981 +0.01(+0.11%)
Oct 01, 2019 9.150 9.300 9.150 9.190 3,922 -0.11(-1.13%)
Sep 30, 2019 9.050 9.350 9.050 9.295 24,914 +0.14(+1.58%)
Sep 27, 2019 9.340 9.340 9.150 9.150 5,100 -0.20(-2.14%)
Sep 26, 2019 9.380 9.450 9.210 9.350 2,655 +0.03(+0.32%)
Sep 25, 2019 8.870 9.362 8.870 9.320 5,090 +0.23(+2.53%)
Sep 24, 2019 9.020 9.200 9.020 9.090 1,701 -0.01(-0.11%)
Sep 23, 2019 8.695 9.200 8.695 9.100 7,941 +0.15(+1.68%)
Sep 20, 2019 8.960 8.960 8.850 8.950 5,100 -0.07(-0.78%)
Sep 19, 2019 9.040 9.100 8.840 9.020 21,955 -0.14(-1.53%)
Sep 18, 2019 9.210 9.210 9.160 9.160 639 +0.07(+0.77%)
Sep 17, 2019 9.500 9.500 9.080 9.090 3,782 -0.46(-4.77%)
Sep 16, 2019 9.480 9.720 9.480 9.545 14,932 +0.07(+0.79%)
Sep 13, 2019 9.520 9.530 9.470 9.470 3,500 -0.16(-1.66%)
Sep 12, 2019 9.500 9.630 9.500 9.630 8,427 +0.10(+1.05%)
Sep 11, 2019 9.350 9.680 9.330 9.530 19,391 +0.18(+1.93%)
Sep 10, 2019 9.100 9.400 9.100 9.350 16,081 +0.38(+4.24%)
Sep 09, 2019 8.720 8.970 8.665 8.970 18,345 +0.25(+2.91%)
Sep 06, 2019 8.710 8.800 8.710 8.716 3,000 +0.10(+1.11%)
Sep 05, 2019 8.780 8.840 8.490 8.620 19,046 -0.07(-0.81%)
Sep 04, 2019 8.700 8.790 8.660 8.690 19,517 +0.15(+1.76%)
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.