Chronicle Journal: Finance

Ipath.B Coffee TR ETN (OP: JJOFF )

12.91 USD -0.29 (-2.20%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 10.00 10.00 9.550 9.650 10,932 -0.60(-5.85%)
Nov 30, 2020 10.39 10.39 10.01 10.25 2,975 -0.05(-0.49%)
Nov 27, 2020 9.880 10.30 9.470 10.30 26,000 +0.83(+8.76%)
Nov 25, 2020 9.480 9.480 9.470 9.470 300 +0.02(+0.21%)
Nov 24, 2020 9.470 9.470 9.450 9.450 737 +0.03(+0.32%)
Nov 23, 2020 9.410 9.460 9.410 9.420 2,735 -0.13(-1.36%)
Nov 20, 2020 9.820 10.00 9.430 9.550 9,000 -0.55(-5.45%)
Nov 19, 2020 9.830 10.29 9.830 10.10 1,902 -0.17(-1.61%)
Nov 18, 2020 9.770 10.37 9.770 10.27 23,999 +0.51(+5.17%)
Nov 17, 2020 9.745 9.770 9.580 9.760 3,827 -0.12(-1.21%)
Nov 16, 2020 9.190 9.880 9.050 9.880 8,736 +0.83(+9.17%)
Nov 13, 2020 9.080 9.080 9.030 9.050 900 -0.03(-0.33%)
Nov 12, 2020 9.050 9.140 9.050 9.080 8,002 +0.08(+0.89%)
Nov 11, 2020 9.000 9.050 9.000 9.000 9,060 +0.20(+2.27%)
Nov 10, 2020 8.770 9.000 8.770 8.800 1,055 +0.04(+0.46%)
Nov 09, 2020 8.820 8.820 8.630 8.760 11,910 +0.00(+0.00%)
Nov 06, 2020 8.850 8.900 8.660 8.760 11,200 +0.11(+1.27%)
Nov 05, 2020 8.410 8.670 8.360 8.650 11,857 +0.35(+4.22%)
Nov 04, 2020 8.450 8.450 8.300 8.300 15,130 -0.12(-1.43%)
Nov 03, 2020 8.330 8.550 8.330 8.420 13,746 +0.09(+1.08%)
Nov 02, 2020 8.330 8.500 8.330 8.330 4,252 +0.00(+0.00%)
Oct 30, 2020 8.720 8.720 8.330 8.330 1,700 -0.09(-1.07%)
Oct 29, 2020 8.530 8.530 8.420 8.420 1,466 -0.12(-1.41%)
Oct 28, 2020 8.430 8.540 8.430 8.540 1,650 -0.12(-1.39%)
Oct 27, 2020 8.520 8.850 8.520 8.660 1,450 +0.06(+0.70%)
Oct 26, 2020 8.600 8.600 8.600 8.600 200 +0.05(+0.58%)
Oct 23, 2020 8.560 8.560 8.550 8.550 1,300 -0.49(-5.42%)
Oct 22, 2020 8.530 9.040 8.420 9.040 3,978 +0.47(+5.48%)
Oct 21, 2020 8.610 8.610 8.550 8.570 2,250 +0.05(+0.59%)
Oct 20, 2020 8.500 8.850 8.500 8.520 989 -0.39(-4.40%)
Oct 19, 2020 8.880 8.950 8.800 8.912 4,138 +0.03(+0.37%)
Oct 16, 2020 8.880 8.880 8.880 8.880 200 -0.12(-1.33%)
Oct 15, 2020 9.500 9.500 8.900 9.000 8,054 -0.02(-0.22%)
Oct 14, 2020 9.260 9.260 9.020 9.020 622 +0.02(+0.22%)
Oct 13, 2020 9.000 9.000 9.000 9.000 170 -0.35(-3.74%)
Oct 12, 2020 9.350 9.350 9.350 57 +0.00(+0.00%)
Oct 09, 2020 9.300 9.350 9.100 9.350 800 +0.35(+3.89%)
Oct 08, 2020 9.000 9.000 9.000 9.000 105 -0.26(-2.81%)
Oct 07, 2020 8.950 9.260 8.880 9.260 13,156 +0.20(+2.21%)
Oct 06, 2020 8.820 9.110 8.810 9.060 16,058 -0.04(-0.44%)
Oct 05, 2020 9.200 9.200 8.800 9.100 12,592 -0.20(-2.15%)
Oct 02, 2020 8.800 9.480 8.780 9.300 27,400 +0.50(+5.68%)
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.