Skip to main content

Ipatha.B Copper Subindex TR ETN (NY: JJC )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 39.50 39.51 39.43 39.50 2,000 -0.36(-0.90%)
Aug 29, 2019 39.91 40.17 39.82 39.86 2,161 +0.11(+0.27%)
Aug 28, 2019 39.67 39.75 39.67 39.75 673 +0.28(+0.71%)
Aug 27, 2019 39.45 39.70 39.45 39.47 3,942 +0.10(+0.27%)
Aug 26, 2019 39.51 39.51 39.25 39.37 1,864 +0.18(+0.45%)
Aug 23, 2019 39.62 39.62 39.19 39.19 2,900 -0.34(-0.86%)
Aug 22, 2019 39.62 39.62 39.53 39.53 804 -0.39(-0.97%)
Aug 21, 2019 39.95 40.23 39.92 39.92 3,921 +0.09(+0.22%)
Aug 20, 2019 39.73 39.83 39.73 39.83 626 -0.48(-1.18%)
Aug 19, 2019 40.31 40.31 40.31 40.31 290 +0.13(+0.33%)
Aug 16, 2019 40.16 40.17 40.16 40.17 100 -0.03(-0.07%)
Aug 15, 2019 40.34 40.34 40.20 40.20 236 -0.01(-0.02%)
Aug 14, 2019 40.31 40.31 40.21 40.21 2,493 -0.78(-1.90%)
Aug 13, 2019 40.79 41.00 40.75 40.99 25,466 +0.98(+2.45%)
Aug 12, 2019 40.07 40.14 40.01 40.01 1,695 -0.35(-0.87%)
Aug 09, 2019 40.38 40.43 40.01 40.36 11,100 -0.07(-0.17%)
Aug 08, 2019 40.39 40.58 40.36 40.43 2,636 +0.33(+0.82%)
Aug 07, 2019 39.37 40.22 39.37 40.10 10,468 +0.23(+0.58%)
Aug 06, 2019 39.70 39.87 39.67 39.87 1,374 +0.28(+0.72%)
Aug 05, 2019 39.33 39.65 39.32 39.59 31,021 -0.16(-0.39%)
Aug 02, 2019 40.30 40.32 39.74 39.74 8,200 -0.93(-2.29%)
Aug 01, 2019 41.08 41.24 40.67 40.67 2,570 -0.57(-1.39%)
Jul 31, 2019 41.20 41.24 41.18 41.24 616 -0.26(-0.63%)
Jul 30, 2019 41.61 41.61 41.50 41.51 1,612 -0.66(-1.58%)
Jul 29, 2019 42.15 42.17 42.15 42.17 348 +0.48(+1.16%)
Jul 26, 2019 41.69 41.69 41.69 41.69 100 -0.26(-0.61%)
Jul 25, 2019 41.99 42.05 41.80 41.94 1,696 -0.05(-0.11%)
Jul 24, 2019 41.94 41.99 41.94 41.99 515 +0.08(+0.20%)
Jul 23, 2019 41.91 41.91 41.91 41.91 50 -0.25(-0.58%)
Jul 22, 2019 42.32 42.32 42.15 42.15 451 -0.37(-0.87%)
Jul 19, 2019 42.60 43.38 42.48 42.52 4,900 +0.40(+0.95%)
Jul 18, 2019 42.22 42.22 41.94 42.12 1,932 +0.20(+0.48%)
Jul 17, 2019 42.01 42.01 41.92 41.92 1,084 +0.10(+0.25%)
Jul 16, 2019 42.09 42.29 41.75 41.82 980 -0.22(-0.52%)
Jul 15, 2019 41.95 42.03 41.95 42.03 704 +0.26(+0.63%)
Jul 12, 2019 41.63 41.77 41.50 41.77 2,700 +0.11(+0.27%)
Jul 11, 2019 41.72 41.72 41.64 41.66 414 -0.03(-0.07%)
Jul 10, 2019 41.49 41.70 41.46 41.69 1,070 +1.02(+2.51%)
Jul 09, 2019 40.81 40.81 40.49 40.67 1,057 -0.49(-1.19%)
Jul 08, 2019 41.35 41.35 41.13 41.16 217 -0.12(-0.28%)
Jul 05, 2019 41.20 41.30 41.09 41.27 2,100 -0.27(-0.64%)
Jul 03, 2019 41.44 41.54 41.44 41.54 400 +0.29(+0.71%)
Jul 02, 2019 41.14 41.24 41.14 41.24 1,406 -0.31(-0.74%)
Jul 01, 2019 41.60 41.65 41.53 41.55 1,888 -0.45(-1.08%)
Jun 28, 2019 42.07 42.07 42.01 42.01 500 -0.09(-0.22%)
Jun 27, 2019 41.93 42.15 41.93 42.10 662 +0.05(+0.13%)
Jun 26, 2019 42.21 42.21 42.00 42.04 3,920 -0.24(-0.56%)
Jun 25, 2019 42.26 42.39 42.24 42.28 5,193 +0.37(+0.88%)
Jun 24, 2019 41.74 41.91 41.74 41.91 1,831 +0.11(+0.26%)
Jun 21, 2019 42.02 42.02 41.80 41.80 800 -0.15(-0.35%)
Jun 20, 2019 42.11 42.21 41.95 41.95 2,086 +0.28(+0.67%)
Jun 19, 2019 41.59 41.67 41.59 41.67 360 -0.20(-0.47%)
Jun 18, 2019 41.61 41.92 41.61 41.87 2,622 +0.92(+2.25%)
Jun 17, 2019 41.04 41.04 40.95 40.95 1,146 +0.25(+0.60%)
Jun 14, 2019 40.73 40.73 40.70 40.70 300 -0.38(-0.92%)
Jun 13, 2019 41.08 41.08 41.08 41.08 53 +0.14(+0.33%)
Jun 12, 2019 41.00 41.12 40.95 40.95 357 -0.37(-0.89%)
Jun 11, 2019 41.58 41.58 41.21 41.31 883 +0.19(+0.46%)
Jun 10, 2019 40.84 41.19 40.84 41.13 2,089 +0.58(+1.42%)
Jun 07, 2019 41.02 41.02 40.44 40.55 1,700 -0.45(-1.09%)
Jun 06, 2019 40.71 41.00 40.71 41.00 913 +0.42(+1.03%)
Jun 05, 2019 41.06 41.06 40.52 40.58 2,460 -0.68(-1.65%)
Jun 04, 2019 41.04 41.26 41.04 41.26 229 +0.19(+0.45%)
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.