Skip to main content

Ipath.B Coffee TR ETN (OP: JJOFF )

19.89 +0.59 (+3.06%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 20.00 20.00 19.89 19.89 3,384 +0.59(+3.06%)
Sep 27, 2022 19.30 19.30 19.30 19.30 393 +0.15(+0.78%)
Sep 26, 2022 19.60 20.02 19.15 19.15 2,925 +0.19(+1.00%)
Sep 23, 2022 18.96 18.96 18.96 18.96 105 -0.57(-2.92%)
Sep 21, 2022 19.53 40 -0.17(-0.86%)
Sep 20, 2022 19.70 19.70 19.70 19.70 310 +0.89(+4.73%)
Sep 19, 2022 18.81 18.81 18.81 18.81 502 +0.01(+0.05%)
Sep 15, 2022 18.80 1 -0.20(-1.05%)
Sep 14, 2022 19.00 19.00 19.00 19.00 100 -0.60(-3.06%)
Sep 09, 2022 19.60 5 +0.88(+4.70%)
Sep 01, 2022 18.72 11 -2.08(-10.00%)
Aug 31, 2022 20.71 20.80 20.71 20.80 1,102 +0.09(+0.43%)
Aug 30, 2022 20.71 20.71 20.71 20.71 163 +0.00(+0.00%)
Aug 29, 2022 20.71 20.71 20.71 20.71 110 -0.01(-0.05%)
Aug 26, 2022 21.05 21.05 20.72 20.72 1,166 -0.28(-1.33%)
Aug 25, 2022 21.17 21.18 21.00 21.00 4,331 -0.10(-0.47%)
Aug 24, 2022 20.00 21.16 20.00 21.10 15,530 +1.10(+5.49%)
Aug 23, 2022 19.99 20.00 19.99 20.00 2,573 +1.00(+5.28%)
Aug 22, 2022 19.10 19.25 19.00 19.00 2,356 +0.23(+1.23%)
Aug 18, 2022 18.77 54 +0.00(+0.00%)
Aug 16, 2022 18.77 11 -0.43(-2.24%)
Aug 15, 2022 18.99 19.20 18.99 19.20 1,200 +0.00(+0.00%)
Aug 12, 2022 19.30 19.30 19.10 19.20 5,522 +0.25(+1.32%)
Aug 11, 2022 18.89 18.95 18.89 18.95 707 +1.39(+7.92%)
Aug 08, 2022 17.56 52 -0.44(-2.44%)
Aug 05, 2022 18.00 18.00 18.00 18.00 202 +0.09(+0.50%)
Aug 03, 2022 17.91 1 -0.09(-0.50%)
Aug 02, 2022 17.99 18.00 17.99 18.00 355 +0.33(+1.87%)
Aug 01, 2022 16.90 17.67 16.90 17.67 686 -0.98(-5.28%)
Jul 28, 2022 18.66 3 +0.44(+2.39%)
Jul 27, 2022 18.22 18.22 18.22 18.22 360 +0.57(+3.23%)
Jul 26, 2022 17.67 17.67 17.64 17.65 2,603 +1.29(+7.88%)
Jul 25, 2022 16.36 16.36 16.36 16.36 745 +0.13(+0.80%)
Jul 22, 2022 16.23 16.23 16.23 16.23 250 -1.32(-7.52%)
Jul 18, 2022 17.55 0 +1.32(+8.13%)
Jul 14, 2022 16.23 60 -2.54(-13.56%)
Jul 08, 2022 18.77 5 +0.27(+1.49%)
Jul 07, 2022 18.50 18.50 18.50 18.50 247 -0.77(-4.00%)
Jul 01, 2022 19.27 15 -0.23(-1.18%)
Jun 29, 2022 19.50 62 +0.00(+0.00%)
Jun 23, 2022 19.50 58 -0.59(-2.94%)
Jun 22, 2022 20.40 20.40 20.07 20.09 1,289 +0.46(+2.34%)
Jun 21, 2022 19.87 20.00 19.63 19.63 1,544 +0.02(+0.10%)
Jun 16, 2022 19.61 82 -0.04(-0.20%)
Jun 15, 2022 16.89 19.65 16.85 19.65 2,807 +0.79(+4.19%)
Jun 13, 2022 18.86 3 -1.69(-8.22%)
Jun 06, 2022 20.55 13 +0.95(+4.85%)
Jun 03, 2022 20.04 20.30 19.60 19.60 905 -0.90(-4.39%)
Jun 02, 2022 20.70 20.70 20.50 20.50 2,832 +0.00(+0.00%)
Jun 01, 2022 17.60 20.50 17.60 20.50 4,094 +0.80(+4.06%)
May 31, 2022 19.60 20.00 19.60 19.70 536 +0.30(+1.55%)
May 27, 2022 19.11 19.45 19.10 19.40 8,585 +0.76(+4.08%)
May 26, 2022 18.64 18.64 18.64 18.64 101 +0.10(+0.54%)
May 25, 2022 18.40 18.54 18.40 18.54 700 +0.25(+1.37%)
May 23, 2022 18.29 29 -0.20(-1.08%)
May 19, 2022 18.49 1 -0.01(-0.05%)
May 18, 2022 18.51 18.51 18.50 18.50 1,251 -0.93(-4.79%)
May 17, 2022 19.64 19.64 19.43 19.43 2,318 +0.73(+3.90%)
May 16, 2022 16.81 18.70 16.81 18.70 400 +0.90(+5.06%)
May 12, 2022 17.80 4 -0.51(-2.79%)
May 11, 2022 18.20 18.75 17.25 18.31 9,852 +1.31(+7.71%)
May 10, 2022 16.80 17.00 16.74 17.00 408 -0.62(-3.52%)
May 06, 2022 17.62 3 -0.60(-3.29%)
May 05, 2022 18.99 18.99 18.22 18.22 1,587 -0.08(-0.44%)
May 04, 2022 18.90 18.90 18.30 18.30 1,538 -0.15(-0.81%)
May 03, 2022 18.50 18.50 18.45 18.45 472 +0.20(+1.10%)
May 02, 2022 18.25 18.25 18.25 18.25 504 -0.65(-3.44%)
Apr 29, 2022 18.70 19.18 18.62 18.90 6,094 +0.47(+2.55%)
Apr 28, 2022 18.35 18.43 18.35 18.43 1,230 +0.51(+2.85%)
Apr 27, 2022 17.92 17.92 17.92 17.92 110 -0.58(-3.14%)
Apr 26, 2022 18.50 18.50 18.50 18.50 193 -0.13(-0.70%)
Apr 25, 2022 18.61 18.63 18.60 18.63 7,156 -0.61(-3.17%)
Apr 22, 2022 19.24 19.24 19.24 19.24 251 -0.01(-0.05%)
Apr 21, 2022 18.42 19.25 18.42 19.25 3,990 +1.25(+6.94%)
Apr 20, 2022 18.51 18.51 17.57 18.00 811 -0.55(-2.96%)
Apr 19, 2022 18.71 18.71 18.55 18.55 204 -0.30(-1.59%)
Apr 14, 2022 18.85 1 -1.35(-6.68%)
Apr 11, 2022 20.20 0 +0.79(+4.07%)
Apr 08, 2022 19.50 19.50 19.41 19.41 339 +0.11(+0.57%)
Apr 06, 2022 19.30 0 -0.29(-1.48%)
Apr 04, 2022 19.59 120 +0.19(+0.98%)
Apr 01, 2022 19.50 19.50 19.26 19.40 667 +0.37(+1.94%)
Mar 31, 2022 19.06 19.26 18.92 19.03 2,500 +0.08(+0.42%)
Mar 23, 2022 18.95 0 -0.25(-1.30%)
Mar 22, 2022 18.93 19.20 18.93 19.20 1,525 +0.10(+0.52%)
Mar 21, 2022 18.68 19.10 18.68 19.10 400 +1.08(+5.99%)
Mar 17, 2022 18.02 0 +0.38(+2.15%)
Mar 15, 2022 17.64 2 -1.02(-5.47%)
Mar 14, 2022 18.66 18.67 18.66 18.66 445 -0.38(-2.00%)
Mar 10, 2022 19.04 0 -0.17(-0.88%)
Mar 09, 2022 19.40 19.43 19.21 19.21 450 -0.07(-0.36%)
Mar 08, 2022 18.66 19.50 18.66 19.28 6,650 +0.60(+3.21%)
Mar 07, 2022 19.07 19.10 18.68 18.68 2,494 -0.37(-1.94%)
Mar 04, 2022 19.05 19.05 19.05 19.05 830 +0.05(+0.26%)
Mar 03, 2022 19.12 19.12 19.00 19.00 425 -0.80(-4.04%)
Mar 02, 2022 19.80 19.80 19.80 19.80 101 -0.35(-1.74%)
Mar 01, 2022 19.88 20.20 19.88 20.15 2,018 +0.05(+0.25%)
Feb 28, 2022 20.10 20.10 20.10 20.10 1,056 -0.33(-1.62%)
Feb 25, 2022 20.43 20.43 20.43 20.43 2,102 +0.25(+1.24%)
Feb 24, 2022 20.22 20.22 20.18 20.18 4,054 -1.32(-6.14%)
Feb 23, 2022 21.50 21.50 21.50 21.50 1,501 +0.05(+0.23%)
Feb 22, 2022 20.71 21.45 20.68 21.45 1,389 +0.44(+2.09%)
Feb 18, 2022 21.01 0 -0.50(-2.32%)
Feb 17, 2022 21.00 21.60 21.00 21.51 1,036 -0.34(-1.56%)
Feb 16, 2022 21.27 21.85 21.27 21.85 5,590 +0.30(+1.39%)
Feb 15, 2022 21.67 21.67 21.53 21.55 3,042 +0.35(+1.65%)
Feb 14, 2022 21.50 21.56 21.11 21.20 2,690 -0.51(-2.35%)
Feb 11, 2022 21.71 21.71 21.71 21.71 389 -0.29(-1.32%)
Feb 10, 2022 22.10 22.17 22.00 22.00 10,075 -0.29(-1.30%)
Feb 09, 2022 21.50 22.33 21.35 22.29 28,980 +0.94(+4.40%)
Feb 08, 2022 21.01 21.35 21.00 21.35 9,945 +0.75(+3.64%)
Feb 07, 2022 20.60 20.60 20.60 20.60 150 -0.01(-0.05%)
Feb 04, 2022 20.61 20.61 20.61 20.61 8,061 -0.09(-0.43%)
Feb 03, 2022 20.85 20.95 20.55 20.70 26,296 +0.50(+2.48%)
Feb 02, 2022 20.10 20.20 20.10 20.20 300 -0.45(-2.18%)
Feb 01, 2022 20.50 20.65 20.20 20.65 1,037 +0.84(+4.24%)
Jan 31, 2022 20.20 20.20 19.80 19.81 6,100 -0.40(-1.98%)
Jan 28, 2022 20.21 20.21 20.21 20.21 460 +0.53(+2.69%)
Jan 27, 2022 19.74 19.78 19.50 19.68 962 -0.94(-4.57%)
Jan 26, 2022 20.48 20.62 20.48 20.62 330 +0.24(+1.19%)
Jan 25, 2022 20.00 20.55 20.00 20.38 5,865 +0.50(+2.52%)
Jan 24, 2022 19.77 20.04 19.61 19.88 3,314 -0.10(-0.50%)
Jan 21, 2022 20.32 20.32 19.98 19.98 1,550 -0.71(-3.43%)
Jan 19, 2022 20.69 15 -0.06(-0.29%)
Jan 18, 2022 20.60 20.87 20.60 20.75 2,639 +0.09(+0.41%)
Jan 13, 2022 20.66 0 +0.04(+0.22%)
Jan 12, 2022 20.51 20.83 20.51 20.62 2,118 +0.56(+2.79%)
Jan 11, 2022 20.30 20.30 20.06 20.06 728 -0.26(-1.28%)
Jan 07, 2022 20.32 20.32 20.32 110 +0.79(+4.05%)
Jan 06, 2022 19.19 19.53 19.19 19.53 399 -0.35(-1.76%)
Jan 04, 2022 19.88 19.88 19.88 0 +1.01(+5.35%)
Jan 03, 2022 18.87 18.87 18.87 18.87 870 -0.21(-1.10%)
Dec 31, 2021 19.11 19.11 19.08 19.08 1,398 -0.04(-0.21%)
Dec 30, 2021 19.08 19.50 19.08 19.12 7,739 -0.18(-0.93%)
Dec 29, 2021 19.11 19.50 19.11 19.30 1,551 +0.39(+2.06%)
Dec 28, 2021 19.16 19.35 18.91 18.91 6,010 -0.60(-3.08%)
Dec 23, 2021 19.51 19.51 19.51 7 -0.49(-2.45%)
Dec 22, 2021 19.51 20.00 19.51 20.00 4,870 +0.77(+4.00%)
Dec 21, 2021 18.95 19.23 18.81 19.23 3,400 +0.21(+1.10%)
Dec 20, 2021 19.03 19.05 19.02 19.02 1,690 -0.88(-4.42%)
Dec 17, 2021 20.00 20.00 19.90 19.90 1,430 -0.17(-0.85%)
Dec 16, 2021 19.78 20.07 19.78 20.07 3,626 -0.09(-0.45%)
Dec 15, 2021 20.20 20.92 20.16 20.16 4,050 +0.16(+0.80%)
Dec 14, 2021 20.03 20.05 19.98 20.00 4,550 -0.05(-0.25%)
Dec 13, 2021 19.94 20.05 19.86 20.05 3,169 +0.24(+1.21%)
Dec 10, 2021 19.81 19.85 19.81 19.81 3,627 -0.61(-2.99%)
Dec 09, 2021 20.54 20.69 20.42 20.42 775 -0.37(-1.78%)
Dec 08, 2021 20.90 20.92 20.79 20.79 1,990 -0.17(-0.81%)
Dec 07, 2021 20.91 20.96 20.91 20.96 547 -0.35(-1.64%)
Dec 06, 2021 21.00 21.40 20.00 21.31 11,313 +0.79(+3.85%)
Dec 03, 2021 20.66 20.77 20.52 20.52 7,803 +0.44(+2.19%)
Dec 02, 2021 20.10 20.15 19.99 20.08 2,938 +0.58(+2.97%)
Dec 01, 2021 20.13 20.13 19.50 19.50 650 -0.06(-0.31%)
Nov 30, 2021 20.05 19.81 19.81 19.56 4,203 -0.25(-1.26%)
Nov 29, 2021 20.10 20.10 19.78 19.81 1,456 -0.89(-4.30%)
Nov 26, 2021 20.59 20.70 20.59 20.70 2,130 -0.07(-0.34%)
Nov 24, 2021 20.53 21.15 20.53 20.77 17,514 +0.24(+1.17%)
Nov 23, 2021 19.79 20.79 19.02 20.53 6,209 +1.06(+5.44%)
Nov 22, 2021 19.49 19.49 19.45 19.47 1,044 -0.11(-0.56%)
Nov 19, 2021 20.07 20.30 19.58 19.58 10,949 -0.04(-0.20%)
Nov 18, 2021 19.91 19.62 19.62 19.62 23,715 -0.33(-1.65%)
Nov 17, 2021 19.20 20.10 19.20 19.95 49,334 +0.85(+4.45%)
Nov 16, 2021 19.10 19.10 19.10 19.10 1,250 +0.00(+0.00%)
Nov 15, 2021 18.54 19.11 18.54 19.10 27,892 +0.78(+4.26%)
Nov 12, 2021 18.09 18.72 17.98 18.32 39,766 +0.57(+3.21%)
Nov 11, 2021 17.50 18.05 17.35 17.75 8,743 +0.26(+1.49%)
Nov 09, 2021 17.33 17.49 17.33 17.49 3,485 -0.16(-0.91%)
Nov 05, 2021 17.65 17.65 17.65 15 +0.00(+0.00%)
Nov 04, 2021 17.86 17.86 17.65 17.65 700 -0.16(-0.90%)
Nov 03, 2021 17.80 17.99 17.59 17.81 4,142 +0.60(+3.49%)
Nov 02, 2021 17.12 17.70 17.12 17.21 2,300 -0.44(-2.49%)
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.