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 (%)
Jun 08, 2023 54.00 0 -0.67(-1.22%)
Jun 07, 2023 54.04 54.73 53.91 54.67 42,020 +0.59(+1.08%)
Jun 06, 2023 53.65 54.18 53.65 54.08 22,058 +0.33(+0.61%)
Jun 05, 2023 53.56 53.95 53.37 53.75 5,441 +0.59(+1.10%)
Jun 02, 2023 54.75 54.75 52.84 53.16 7,714 -0.85(-1.58%)
Jun 01, 2023 54.10 54.27 53.90 54.02 7,442 +1.62(+3.10%)
May 31, 2023 52.36 52.78 52.19 52.39 7,084 +0.38(+0.73%)
May 30, 2023 52.47 52.47 51.81 52.01 22,212 -0.97(-1.82%)
May 26, 2023 53.85 53.85 52.93 52.98 6,292 -0.45(-0.84%)
May 25, 2023 54.55 54.67 53.32 53.42 14,269 -1.72(-3.11%)
May 24, 2023 55.07 55.36 55.02 55.14 5,419 +0.03(+0.05%)
May 23, 2023 55.38 55.69 54.89 55.11 3,584 -0.43(-0.77%)
May 22, 2023 55.52 55.72 55.25 55.53 14,041 -0.51(-0.91%)
May 19, 2023 56.33 56.47 55.93 56.04 8,589 +1.44(+2.63%)
May 18, 2023 54.18 54.90 54.14 54.61 5,857 -0.08(-0.15%)
May 17, 2023 54.34 54.85 54.09 54.69 4,366 -0.04(-0.07%)
May 16, 2023 56.36 56.67 54.58 54.73 17,349 -0.64(-1.16%)
May 15, 2023 55.19 55.61 54.62 55.37 18,840 +1.85(+3.45%)
May 12, 2023 54.09 54.09 53.15 53.52 7,295 +0.06(+0.11%)
May 11, 2023 53.95 54.29 53.40 53.47 9,162 -0.96(-1.76%)
May 10, 2023 54.55 54.59 54.27 54.42 1,886 -0.33(-0.60%)
May 09, 2023 54.52 54.76 54.52 54.76 2,341 +0.67(+1.24%)
May 08, 2023 54.50 54.50 53.86 54.08 6,715 -1.04(-1.88%)
May 05, 2023 54.09 55.20 54.00 55.12 6,135 +1.30(+2.41%)
May 04, 2023 53.34 53.98 53.12 53.82 6,495 -0.28(-0.51%)
May 03, 2023 53.54 54.89 53.05 54.10 11,067 -0.42(-0.77%)
May 02, 2023 54.16 54.73 54.16 54.52 8,950 +0.38(+0.71%)
May 01, 2023 54.37 54.37 53.75 54.14 10,965 -0.25(-0.47%)
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%)
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.