Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 37.37 37.66 37.29 37.59 93,000 +1.00(+2.73%)
Jun 27, 2019 36.59 36.72 36.41 36.59 41,597 +0.18(+0.49%)
Jun 26, 2019 36.71 37.02 36.22 36.41 144,834 +0.03(+0.08%)
Jun 25, 2019 35.68 36.84 35.68 36.38 178,063 +0.95(+2.68%)
Jun 24, 2019 34.38 35.58 34.14 35.43 264,800 +1.02(+2.96%)
Jun 21, 2019 34.65 34.71 34.36 34.41 89,700 -0.48(-1.38%)
Jun 20, 2019 34.37 34.89 34.31 34.89 80,960 +1.18(+3.50%)
Jun 19, 2019 33.30 33.78 33.20 33.71 49,090 +0.61(+1.84%)
Jun 18, 2019 33.40 33.45 33.01 33.10 69,044 -0.48(-1.43%)
Jun 17, 2019 33.51 33.82 33.39 33.58 45,762 -0.08(-0.24%)
Jun 14, 2019 34.03 34.18 33.51 33.66 34,500 -0.56(-1.63%)
Jun 13, 2019 34.29 34.54 34.09 34.22 36,380 -0.40(-1.16%)
Jun 12, 2019 34.31 34.73 34.20 34.62 38,705 +0.49(+1.44%)
Jun 11, 2019 34.79 35.19 33.94 34.13 77,218 -0.22(-0.64%)
Jun 10, 2019 35.09 35.13 34.34 34.35 42,342 -0.99(-2.80%)
Jun 07, 2019 35.49 35.72 35.13 35.34 28,800 -0.51(-1.42%)
Jun 06, 2019 35.45 35.94 35.22 35.85 106,682 +1.29(+3.73%)
Jun 05, 2019 36.47 36.64 34.24 34.56 219,763 -2.16(-5.88%)
Jun 04, 2019 36.54 37.15 36.54 36.72 76,101 +0.72(+2.00%)
Jun 03, 2019 36.91 37.00 36.00 36.00 127,767 -0.73(-1.99%)
May 31, 2019 35.35 36.87 35.31 36.73 229,100 +0.95(+2.66%)
May 30, 2019 35.47 36.01 35.47 35.78 172,903 +0.74(+2.11%)
May 29, 2019 34.20 35.13 34.20 35.04 183,062 +1.29(+3.82%)
May 28, 2019 33.20 33.83 33.20 33.75 115,172 +1.00(+3.05%)
May 24, 2019 32.73 33.19 32.58 32.75 73,700 +0.02(+0.06%)
May 23, 2019 31.90 32.96 31.67 32.73 44,941 +0.46(+1.43%)
May 22, 2019 32.74 32.90 32.12 32.27 153,328 -0.29(-0.89%)
May 21, 2019 31.42 32.67 31.36 32.56 95,135 +1.25(+3.99%)
May 20, 2019 31.61 31.74 31.20 31.31 96,121 +0.14(+0.45%)
May 17, 2019 31.38 31.50 31.02 31.17 128,100 -0.98(-3.05%)
May 16, 2019 32.08 32.23 31.64 32.15 83,431 +0.09(+0.28%)
May 15, 2019 31.89 32.13 31.80 32.06 70,304 +0.30(+0.94%)
May 14, 2019 31.87 32.44 31.69 31.76 56,211 +0.21(+0.67%)
May 13, 2019 31.31 31.57 31.22 31.55 74,867 -0.20(-0.63%)
May 10, 2019 31.69 31.90 31.67 31.75 22,500 -0.15(-0.47%)
May 09, 2019 31.26 31.95 31.24 31.90 83,023 +0.82(+2.64%)
May 08, 2019 31.34 31.36 30.94 31.08 47,078 +0.16(+0.52%)
May 07, 2019 31.01 31.01 30.69 30.92 294,697 -0.69(-2.20%)
May 06, 2019 31.50 31.67 31.41 31.61 28,465 -0.17(-0.52%)
May 03, 2019 32.18 32.20 31.72 31.78 156,000 -0.28(-0.87%)
May 02, 2019 31.97 32.41 31.91 32.06 29,894 +0.16(+0.50%)
May 01, 2019 31.91 32.12 31.83 31.90 110,077 -0.70(-2.15%)
Apr 30, 2019 33.09 33.21 32.59 32.60 33,169 +0.02(+0.08%)
Apr 29, 2019 32.41 32.60 32.16 32.58 77,995 -0.32(-0.99%)
Apr 26, 2019 32.76 32.96 32.55 32.90 15,500 +0.32(+0.98%)
Apr 25, 2019 32.59 32.90 32.48 32.58 44,570 +0.36(+1.10%)
Apr 24, 2019 32.35 32.56 32.15 32.22 69,822 -0.57(-1.72%)
Apr 23, 2019 32.60 32.93 32.32 32.79 28,521 +0.44(+1.36%)
Apr 22, 2019 33.14 33.45 32.26 32.35 139,421 -0.14(-0.43%)
Apr 18, 2019 32.09 32.73 32.01 32.49 79,200 +1.19(+3.80%)
Apr 17, 2019 31.66 31.88 31.20 31.30 137,454 -1.14(-3.51%)
Apr 16, 2019 32.38 32.55 32.29 32.44 53,169 -0.42(-1.28%)
Apr 15, 2019 32.69 32.92 32.31 32.86 57,063 +0.42(+1.30%)
Apr 12, 2019 32.18 32.54 32.05 32.44 107,600 -0.06(-0.18%)
Apr 11, 2019 33.02 33.05 32.39 32.50 290,623 -1.26(-3.73%)
Apr 10, 2019 33.69 33.90 33.66 33.76 28,704 +0.05(+0.14%)
Apr 09, 2019 33.81 33.81 33.50 33.71 25,619 +0.25(+0.76%)
Apr 08, 2019 33.25 33.58 33.08 33.46 77,408 -0.14(-0.42%)
Apr 05, 2019 33.65 33.80 33.48 33.60 87,700 -0.63(-1.84%)
Apr 04, 2019 34.49 34.69 34.05 34.23 67,210 +0.25(+0.74%)
Apr 03, 2019 33.73 34.42 33.47 33.98 141,842 +1.09(+3.31%)
Apr 02, 2019 33.06 33.15 32.81 32.89 55,943 -0.10(-0.30%)
Apr 01, 2019 33.75 33.87 32.93 32.99 261,856 -0.93(-2.74%)
Mar 29, 2019 34.00 34.18 33.87 33.92 40,700 +0.04(+0.12%)
Mar 28, 2019 33.62 33.95 33.61 33.88 43,665 +0.32(+0.95%)
Mar 27, 2019 34.15 34.16 33.53 33.56 78,563 -0.67(-1.96%)
Mar 26, 2019 34.37 34.37 34.04 34.23 33,970 +0.32(+0.94%)
Mar 25, 2019 33.60 34.03 33.60 33.91 82,942 +0.20(+0.59%)
Mar 22, 2019 33.87 33.98 33.68 33.71 84,900 -0.35(-1.03%)
Mar 21, 2019 34.48 34.52 33.96 34.06 62,147 -0.01(-0.03%)
Mar 20, 2019 34.06 34.20 33.83 34.07 174,664 -0.60(-1.73%)
Mar 19, 2019 34.60 35.02 34.60 34.67 34,561 -0.16(-0.46%)
Mar 18, 2019 35.10 35.10 34.60 34.83 59,265 -0.17(-0.49%)
Mar 15, 2019 35.00 35.15 34.90 35.00 53,600 +0.13(+0.37%)
Mar 14, 2019 35.15 35.36 34.77 34.87 48,253 -0.03(-0.09%)
Mar 13, 2019 34.50 35.05 34.50 34.90 94,933 +0.42(+1.23%)
Mar 12, 2019 34.79 34.87 34.00 34.48 182,485 -0.63(-1.80%)
Mar 11, 2019 35.06 35.11 34.85 35.11 38,808 +0.07(+0.19%)
Mar 08, 2019 35.13 35.33 35.00 35.04 30,800 +0.41(+1.19%)
Mar 07, 2019 35.39 35.39 34.63 34.63 50,983 -0.73(-2.06%)
Mar 06, 2019 35.67 35.69 35.26 35.36 26,275 -0.40(-1.12%)
Mar 05, 2019 35.61 35.91 35.58 35.76 39,231 +0.86(+2.46%)
Mar 04, 2019 35.51 35.65 34.83 34.90 81,184 -1.08(-3.00%)
Mar 01, 2019 35.35 36.09 35.22 35.98 85,300 +0.74(+2.09%)
Feb 28, 2019 35.41 35.51 34.96 35.24 59,480 -0.52(-1.45%)
Feb 27, 2019 35.07 35.76 35.06 35.76 68,212 +1.02(+2.94%)
Feb 26, 2019 35.46 35.46 34.55 34.74 114,229 -0.94(-2.62%)
Feb 25, 2019 36.02 36.02 35.55 35.68 46,256 -0.20(-0.55%)
Feb 22, 2019 35.93 35.94 35.65 35.88 30,700 +0.27(+0.74%)
Feb 21, 2019 35.90 36.05 35.52 35.61 80,795 -0.66(-1.81%)
Feb 20, 2019 35.94 36.40 35.82 36.27 65,913 -0.07(-0.20%)
Feb 19, 2019 36.17 36.39 35.86 36.34 53,362 +0.18(+0.50%)
Feb 15, 2019 36.59 36.59 36.11 36.16 111,800 +0.03(+0.08%)
Feb 14, 2019 36.20 36.41 36.00 36.13 58,947 -0.57(-1.55%)
Feb 13, 2019 36.85 36.86 36.57 36.70 91,602 -0.40(-1.08%)
Feb 12, 2019 37.18 37.20 36.91 37.10 49,070 +0.13(+0.35%)
Feb 11, 2019 37.42 37.61 36.88 36.97 89,619 -0.83(-2.19%)
Feb 08, 2019 38.44 38.44 37.75 37.80 46,700 -0.56(-1.46%)
Feb 07, 2019 38.58 38.76 38.18 38.36 90,154 -0.49(-1.26%)
Feb 06, 2019 38.82 39.04 38.71 38.85 7,543 +0.19(+0.49%)
Feb 05, 2019 38.58 38.82 38.50 38.66 13,998 -0.46(-1.17%)
Feb 04, 2019 38.89 39.19 38.74 39.12 27,424 +0.86(+2.25%)
Feb 01, 2019 38.66 38.84 38.22 38.26 20,200 -0.88(-2.25%)
Jan 31, 2019 38.61 39.24 38.60 39.14 43,597 +1.43(+3.79%)
Jan 30, 2019 37.99 37.99 37.64 37.71 33,538 -0.35(-0.92%)
Jan 29, 2019 37.87 38.07 37.81 38.06 20,289 +0.22(+0.57%)
Jan 28, 2019 37.88 37.96 37.44 37.84 79,762 -1.52(-3.85%)
Jan 25, 2019 39.30 39.44 38.86 39.36 30,700 +0.11(+0.28%)
Jan 24, 2019 38.31 39.25 38.22 39.25 41,266 +0.99(+2.59%)
Jan 23, 2019 38.33 38.33 37.88 38.26 24,644 +0.26(+0.68%)
Jan 22, 2019 38.52 38.52 37.92 38.00 31,097 -0.77(-1.99%)
Jan 18, 2019 38.57 39.08 38.56 38.77 61,600 +0.92(+2.44%)
Jan 17, 2019 37.80 37.95 37.55 37.85 13,192 -0.00(-0.01%)
Jan 16, 2019 37.51 37.91 37.41 37.85 28,185 +0.58(+1.56%)
Jan 15, 2019 37.72 37.73 37.00 37.27 24,209 -0.55(-1.45%)
Jan 14, 2019 37.66 37.85 37.52 37.82 20,896 -0.53(-1.38%)
Jan 11, 2019 38.00 38.36 37.78 38.35 29,200 +0.06(+0.15%)
Jan 10, 2019 38.23 38.58 38.14 38.29 15,552 -0.41(-1.06%)
Jan 09, 2019 39.04 39.04 38.46 38.70 20,830 -0.14(-0.35%)
Jan 08, 2019 38.86 39.03 38.41 38.84 74,838 +0.89(+2.35%)
Jan 07, 2019 37.72 37.97 37.35 37.95 34,078 +0.57(+1.52%)
Jan 04, 2019 37.24 37.63 37.04 37.38 29,200 -0.29(-0.77%)
Jan 03, 2019 37.23 38.00 37.19 37.67 42,513 +1.04(+2.84%)
Jan 02, 2019 36.95 37.81 36.58 36.63 27,945 -0.82(-2.19%)
Dec 31, 2018 36.81 37.51 36.79 37.45 28,100 +0.25(+0.67%)
Dec 28, 2018 37.38 37.40 37.20 37.20 10,500 -0.38(-1.01%)
Dec 27, 2018 38.00 38.00 37.14 37.58 23,698 -0.72(-1.88%)
Dec 26, 2018 37.06 38.36 37.03 38.30 38,717 +0.81(+2.16%)
Dec 24, 2018 36.96 37.64 36.86 37.49 15,000 +0.89(+2.43%)
Dec 21, 2018 37.15 37.15 36.60 36.60 24,800 -1.09(-2.89%)
Dec 20, 2018 37.88 38.17 37.19 37.69 21,677 +0.57(+1.53%)
Dec 19, 2018 36.85 37.50 36.85 37.12 82,660 +0.57(+1.56%)
Dec 18, 2018 36.93 36.93 36.50 36.55 18,544 -0.38(-1.03%)
Dec 17, 2018 37.30 37.30 36.74 36.93 49,309 -0.73(-1.94%)
Dec 14, 2018 37.72 37.81 37.62 37.66 28,400 -0.72(-1.88%)
Dec 13, 2018 37.60 38.40 37.50 38.38 47,693 +0.46(+1.21%)
Dec 12, 2018 37.65 38.14 37.62 37.92 9,746 +0.17(+0.45%)
Dec 11, 2018 38.15 38.21 37.56 37.75 32,073 -1.11(-2.86%)
Dec 10, 2018 38.68 38.86 38.35 38.86 19,042 +0.61(+1.59%)
Dec 07, 2018 38.86 39.30 38.13 38.25 36,500 -1.05(-2.67%)
Dec 06, 2018 38.58 39.34 38.45 39.30 33,812 -0.10(-0.25%)
Dec 04, 2018 39.59 39.83 39.20 39.40 14,700 -0.27(-0.68%)
Dec 03, 2018 40.62 40.64 39.47 39.67 35,792 +0.15(+0.38%)
Nov 30, 2018 40.35 40.42 39.37 39.52 65,200 -1.78(-4.31%)
Nov 29, 2018 42.00 42.10 41.18 41.30 12,937 -0.64(-1.53%)
Nov 28, 2018 41.39 41.95 40.99 41.94 34,007 +0.19(+0.45%)
Nov 27, 2018 41.73 42.00 41.44 41.75 40,455 +0.87(+2.13%)
Nov 26, 2018 40.53 41.02 40.36 40.88 26,663 -0.07(-0.17%)
Nov 23, 2018 40.72 41.09 40.59 40.95 24,200 -0.75(-1.80%)
Nov 21, 2018 41.70 41.70 41.70 0 -0.62(-1.47%)
Nov 20, 2018 42.48 42.66 42.10 42.32 27,718 -0.38(-0.89%)
Nov 19, 2018 42.40 42.74 41.58 42.70 34,714 -0.14(-0.34%)
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.