Skip to main content

Ipatha.B Coffee Subindex TR ETN (NY: JO )

54.00 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 54.90 54.90 54.21 54.39 13,768 -0.81(-1.46%)
Apr 27, 2023 55.18 55.94 54.90 55.20 4,239 -0.79(-1.41%)
Apr 26, 2023 55.61 56.75 55.61 55.99 3,819 +0.64(+1.15%)
Apr 25, 2023 55.06 55.49 54.84 55.35 24,942 -1.11(-1.97%)
Apr 24, 2023 56.26 57.41 56.16 56.46 7,753 +0.52(+0.93%)
Apr 21, 2023 56.62 56.62 55.65 55.94 13,064 -0.83(-1.45%)
Apr 20, 2023 56.91 57.14 56.67 56.77 18,063 -1.44(-2.48%)
Apr 19, 2023 58.13 59.73 58.12 58.21 14,434 -0.63(-1.07%)
Apr 18, 2023 57.80 59.85 57.10 58.84 41,836 +0.72(+1.23%)
Apr 17, 2023 56.79 58.25 56.79 58.12 17,346 +1.69(+2.99%)
Apr 14, 2023 57.17 57.70 55.82 56.44 17,641 -0.74(-1.30%)
Apr 13, 2023 57.08 57.72 56.57 57.18 20,994 +2.23(+4.06%)
Apr 12, 2023 54.78 55.10 54.34 54.95 8,700 +0.09(+0.16%)
Apr 11, 2023 54.00 55.12 54.00 54.86 18,926 +2.00(+3.78%)
Apr 10, 2023 53.58 53.77 52.62 52.86 27,610 -0.49(-0.92%)
Apr 06, 2023 51.77 53.41 51.67 53.35 24,961 +1.09(+2.08%)
Apr 05, 2023 51.80 52.42 51.74 52.26 23,205 +1.48(+2.91%)
Apr 04, 2023 50.80 50.98 50.11 50.78 10,377 -0.17(-0.34%)
Apr 03, 2023 51.16 51.50 50.71 50.95 39,975 +1.67(+3.38%)
Mar 31, 2023 48.33 49.47 48.23 49.29 9,879 +0.11(+0.23%)
Mar 30, 2023 49.24 49.56 48.93 49.17 12,571 +0.01(+0.02%)
Mar 29, 2023 49.04 49.18 48.68 49.16 32,429 -1.16(-2.31%)
Mar 28, 2023 50.41 50.45 50.20 50.33 3,076 -0.64(-1.27%)
Mar 27, 2023 52.63 52.63 50.90 50.97 10,612 -0.84(-1.61%)
Mar 24, 2023 50.53 51.89 50.53 51.81 5,253 +1.46(+2.91%)
Mar 23, 2023 50.61 50.61 50.20 50.34 6,055 -0.81(-1.58%)
Mar 22, 2023 52.15 52.15 51.08 51.15 4,542 -0.88(-1.70%)
Mar 21, 2023 52.50 52.72 51.67 52.03 8,362 +0.59(+1.15%)
Mar 20, 2023 51.09 51.57 50.55 51.45 5,134 +0.41(+0.81%)
Mar 17, 2023 50.99 51.28 50.44 51.03 7,857 -0.78(-1.50%)
Mar 16, 2023 51.76 52.28 51.62 51.81 15,897 +1.96(+3.93%)
Mar 15, 2023 49.65 50.00 49.34 49.85 32,135 -0.72(-1.42%)
Mar 14, 2023 51.07 51.07 50.45 50.57 9,544 -1.00(-1.93%)
Mar 13, 2023 51.20 51.97 50.90 51.57 9,350 +0.57(+1.11%)
Mar 10, 2023 50.85 51.27 50.85 51.00 6,260 +0.55(+1.09%)
Mar 09, 2023 50.70 50.86 50.09 50.45 12,365 -0.47(-0.92%)
Mar 08, 2023 51.00 51.27 50.64 50.92 9,969 -1.61(-3.07%)
Mar 07, 2023 51.38 52.72 51.38 52.53 11,936 +0.59(+1.14%)
Mar 06, 2023 51.46 52.10 51.46 51.94 13,490 +0.69(+1.35%)
Mar 03, 2023 51.06 51.52 51.05 51.25 22,070 -0.83(-1.59%)
Mar 02, 2023 52.57 52.83 52.04 52.08 10,384 -0.82(-1.55%)
Mar 01, 2023 52.23 53.01 51.96 52.90 18,310 -0.36(-0.68%)
Feb 28, 2023 53.94 53.94 53.23 53.26 8,078 -0.53(-0.99%)
Feb 27, 2023 53.54 53.79 53.15 53.79 9,996 -0.06(-0.11%)
Feb 24, 2023 53.62 54.43 53.56 53.85 18,553 -0.74(-1.36%)
Feb 23, 2023 55.19 55.28 54.26 54.59 33,506 -0.72(-1.30%)
Feb 22, 2023 55.28 55.77 55.23 55.31 141,139 +0.63(+1.15%)
Feb 21, 2023 54.65 55.45 54.25 54.68 63,320 +1.16(+2.17%)
Feb 17, 2023 53.00 53.60 52.95 53.52 47,288 +1.54(+2.96%)
Feb 16, 2023 51.10 51.98 51.10 51.98 11,595 +1.18(+2.32%)
Feb 15, 2023 51.76 51.76 50.40 50.80 19,440 -1.60(-3.05%)
Feb 14, 2023 51.20 52.70 51.20 52.40 20,684 +1.58(+3.11%)
Feb 13, 2023 50.78 51.12 50.27 50.82 19,920 +0.59(+1.16%)
Feb 10, 2023 50.17 50.65 50.08 50.23 8,723 +0.20(+0.41%)
Feb 09, 2023 49.99 50.13 49.54 50.03 15,491 -0.43(-0.85%)
Feb 08, 2023 50.61 50.63 50.04 50.46 45,437 -0.59(-1.16%)
Feb 07, 2023 50.83 51.05 49.89 51.05 24,275 +0.22(+0.43%)
Feb 06, 2023 49.95 50.89 49.24 50.83 35,273 +1.09(+2.19%)
Feb 03, 2023 50.37 50.37 49.36 49.74 75,987 -1.38(-2.70%)
Feb 02, 2023 51.20 51.75 50.68 51.12 34,482 +0.02(+0.04%)
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.