Chronicle Journal: Finance

Ipath.B Coffee TR ETN (OP: JJOFF )

12.30 USD UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 11.50 11.75 10.40 11.43 14,100 -0.07(-0.65%)
Feb 25, 2021 11.10 11.70 10.60 11.50 4,731 -0.10(-0.86%)
Feb 24, 2021 11.50 11.60 11.21 11.60 12,342 +0.09(+0.78%)
Feb 23, 2021 11.10 11.51 11.10 11.51 17,094 +0.41(+3.69%)
Feb 22, 2021 9.950 11.22 9.950 11.10 31,540 +0.51(+4.82%)
Feb 19, 2021 10.35 10.59 10.35 10.59 2,900 +0.29(+2.82%)
Feb 18, 2021 10.41 10.50 10.25 10.30 4,026 +0.00(+0.00%)
Feb 17, 2021 10.20 10.30 10.20 10.30 1,473 +0.10(+0.98%)
Feb 16, 2021 9.700 10.20 9.700 10.20 12,476 +0.45(+4.62%)
Feb 12, 2021 9.700 9.750 9.700 9.750 1,400 -0.08(-0.81%)
Feb 11, 2021 9.830 9.900 9.800 9.830 4,055 +0.00(+0.00%)
Feb 10, 2021 9.830 9.830 9.800 9.830 1,257 +0.07(+0.72%)
Feb 09, 2021 9.900 10.05 9.760 9.760 4,030 -0.40(-3.98%)
Feb 08, 2021 9.750 10.29 9.750 10.16 2,950 +0.06(+0.64%)
Feb 05, 2021 10.10 10.59 10.10 10.10 12,800 -0.47(-4.45%)
Feb 04, 2021 9.800 10.57 9.800 10.57 5,141 +0.73(+7.42%)
Feb 03, 2021 9.740 9.840 9.740 9.840 1,177 +0.06(+0.61%)
Feb 02, 2021 9.710 9.780 9.710 9.780 960 -0.32(-3.17%)
Feb 01, 2021 10.10 10.15 9.700 10.10 3,050 +0.10(+1.00%)
Jan 29, 2021 10.00 10.32 9.980 10.00 2,100 -0.48(-4.58%)
Jan 28, 2021 10.45 10.50 10.19 10.48 1,572 +0.03(+0.29%)
Jan 27, 2021 10.25 10.45 10.01 10.45 2,904 +0.20(+1.95%)
Jan 26, 2021 10.19 10.25 10.19 10.25 220 +0.05(+0.49%)
Jan 25, 2021 10.25 10.25 10.15 10.20 1,609 +0.20(+2.00%)
Jan 22, 2021 10.25 10.25 10.00 10.00 2,800 -0.41(-3.96%)
Jan 21, 2021 10.41 10.41 10.41 173 +0.00(+0.00%)
Jan 20, 2021 10.28 10.41 10.25 10.41 3,755 -0.27(-2.50%)
Jan 19, 2021 10.50 10.68 10.41 10.68 58,258 +0.00(+0.00%)
Jan 15, 2021 10.50 11.10 10.50 10.68 9,800 -0.02(-0.19%)
Jan 14, 2021 10.53 10.70 10.30 10.70 134,663 +0.40(+3.88%)
Jan 13, 2021 10.10 10.35 10.10 10.30 5,117 +0.53(+5.45%)
Jan 12, 2021 9.700 10.00 9.700 9.768 3,753 +0.07(+0.70%)
Jan 11, 2021 9.900 9.900 9.700 9.700 3,230 -0.65(-6.28%)
Jan 08, 2021 9.650 10.35 9.650 10.35 2,700 +0.50(+5.08%)
Jan 07, 2021 9.900 9.950 9.610 9.850 2,733 -0.10(-1.01%)
Jan 06, 2021 10.02 10.02 9.740 9.950 6,730 -0.14(-1.39%)
Jan 05, 2021 10.40 10.40 10.09 10.09 4,765 -0.31(-2.98%)
Jan 04, 2021 10.40 10.54 10.23 10.40 5,127 -0.17(-1.61%)
Dec 31, 2020 10.57 10.57 10.57 10,423 +0.17(+1.63%)
Dec 30, 2020 9.850 10.42 9.850 10.40 10,423 +0.14(+1.36%)
Dec 29, 2020 10.00 10.42 10.00 10.26 5,721 +0.06(+0.59%)
Dec 28, 2020 10.50 10.52 9.950 10.20 4,454 -0.30(-2.86%)
Dec 24, 2020 10.32 10.53 10.32 10.50 18,300 +0.18(+1.74%)
Dec 23, 2020 10.25 10.35 10.13 10.32 3,963 +0.07(+0.68%)
Dec 22, 2020 10.25 10.44 10.18 10.25 11,571 -0.05(-0.49%)
Dec 21, 2020 10.25 10.30 9.890 10.30 2,821 +0.00(+0.00%)
Dec 18, 2020 10.50 10.50 10.09 10.30 3,300 -0.20(-1.90%)
Dec 17, 2020 9.880 10.55 9.880 10.50 10,673 +0.17(+1.65%)
Dec 16, 2020 10.47 10.65 10.33 10.33 10,290 -0.14(-1.34%)
Dec 15, 2020 10.44 10.50 10.28 10.47 6,747 +0.03(+0.29%)
Dec 14, 2020 10.10 10.44 9.830 10.44 14,962 +0.59(+5.99%)
Dec 11, 2020 9.850 9.850 9.850 9.850 200 -0.05(-0.51%)
Dec 10, 2020 9.690 9.900 9.510 9.900 7,224 +0.40(+4.21%)
Dec 09, 2020 9.510 9.510 9.500 9.500 3,700 -0.29(-2.96%)
Dec 08, 2020 9.840 9.850 9.500 9.790 6,445 +0.25(+2.62%)
Dec 07, 2020 9.660 9.665 9.490 9.540 5,884 -0.13(-1.34%)
Dec 04, 2020 9.750 9.800 9.520 9.670 7,800 -0.08(-0.82%)
Dec 03, 2020 9.830 9.830 9.750 9.750 6,560 +0.06(+0.62%)
Dec 02, 2020 9.260 9.860 9.260 9.690 6,977 +0.04(+0.41%)
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.