Skip to main content

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

21.23 -0.24 (-1.12%)
Official Closing Price Updated: 8:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 21.26 21.37 21.19 21.23 11,299 -0.24(-1.12%)
Jan 27, 2023 21.61 21.66 21.15 21.47 32,556 -0.26(-1.20%)
Jan 26, 2023 21.80 21.85 21.52 21.73 6,154 +0.12(+0.53%)
Jan 25, 2023 21.40 21.61 21.40 21.61 15,846 +0.00(+0.00%)
Jan 24, 2023 21.56 21.61 21.45 21.61 31,276 +0.02(+0.09%)
Jan 23, 2023 21.55 21.65 21.43 21.59 18,439 -0.09(-0.41%)
Jan 20, 2023 21.47 21.70 21.39 21.68 19,301 +0.11(+0.53%)
Jan 19, 2023 21.44 21.63 21.42 21.57 8,901 +0.13(+0.61%)
Jan 18, 2023 21.93 21.99 21.33 21.44 60,989 -0.06(-0.28%)
Jan 17, 2023 21.54 21.54 21.18 21.50 26,895 +0.26(+1.25%)
Jan 13, 2023 21.07 21.50 20.91 21.24 46,577 +0.10(+0.45%)
Jan 12, 2023 21.26 21.26 21.04 21.14 10,987 -0.07(-0.33%)
Jan 11, 2023 21.09 21.23 20.98 21.21 175,452 +0.52(+2.51%)
Jan 10, 2023 20.50 20.71 20.40 20.69 46,920 +0.39(+1.92%)
Jan 09, 2023 20.24 20.49 20.24 20.30 70,913 +0.42(+2.11%)
Jan 06, 2023 19.51 19.88 19.43 19.88 114,771 +0.51(+2.61%)
Jan 05, 2023 19.27 19.45 19.25 19.37 5,119 +0.43(+2.26%)
Jan 04, 2023 18.97 19.15 18.85 18.95 66,380 -0.11(-0.60%)
Jan 03, 2023 19.40 19.48 19.02 19.06 15,414 -0.32(-1.63%)
Dec 30, 2022 19.50 19.50 19.10 19.38 82,459 -0.07(-0.39%)
Dec 29, 2022 19.39 19.60 19.27 19.45 4,672 +0.08(+0.41%)
Dec 28, 2022 19.48 19.55 19.37 19.37 35,635 -0.12(-0.62%)
Dec 27, 2022 19.82 19.83 19.28 19.49 27,373 +0.21(+1.07%)
Dec 23, 2022 19.03 19.31 19.03 19.28 10,369 +0.21(+1.12%)
Dec 22, 2022 19.12 19.13 18.98 19.07 2,614 -0.25(-1.29%)
Dec 21, 2022 19.30 19.35 19.22 19.32 11,965 +0.07(+0.36%)
Dec 20, 2022 19.07 19.30 19.07 19.25 8,051 +0.24(+1.26%)
Dec 19, 2022 19.12 19.16 18.97 19.01 10,820 -0.05(-0.27%)
Dec 16, 2022 18.98 19.09 18.97 19.06 10,206 -0.01(-0.06%)
Dec 15, 2022 19.36 19.36 18.96 19.07 14,635 -0.42(-2.14%)
Dec 14, 2022 19.50 19.66 19.37 19.49 14,709 +0.11(+0.54%)
Dec 13, 2022 19.82 19.82 19.36 19.39 25,062 +0.16(+0.84%)
Dec 12, 2022 19.30 19.34 19.09 19.22 7,728 -0.23(-1.17%)
Dec 09, 2022 19.49 19.62 19.43 19.45 4,558 -0.18(-0.91%)
Dec 08, 2022 19.76 19.76 19.52 19.63 18,325 +0.16(+0.81%)
Dec 07, 2022 19.29 19.53 19.29 19.47 7,736 +0.18(+0.95%)
Dec 06, 2022 19.32 19.45 19.18 19.29 12,682 +0.19(+0.99%)
Dec 05, 2022 19.40 19.50 19.08 19.10 7,209 -0.37(-1.90%)
Dec 02, 2022 19.11 19.48 19.06 19.47 41,746 +0.30(+1.55%)
Dec 01, 2022 19.10 19.18 19.02 19.17 20,547 +0.09(+0.45%)
Nov 30, 2022 18.90 19.12 18.76 19.09 19,044 +0.73(+3.96%)
Nov 29, 2022 18.35 18.40 18.35 18.36 3,110 +0.22(+1.22%)
Nov 28, 2022 18.24 18.26 18.11 18.14 112,861 -0.11(-0.60%)
Nov 25, 2022 18.34 18.36 18.23 18.25 10,128 -0.12(-0.64%)
Nov 23, 2022 18.25 18.38 18.22 18.36 27,341 +0.14(+0.79%)
Nov 22, 2022 18.34 18.40 18.19 18.22 7,068 +0.17(+0.94%)
Nov 21, 2022 18.16 18.16 17.96 18.05 7,635 -0.27(-1.50%)
Nov 18, 2022 18.43 18.64 18.32 18.32 14,433 -0.20(-1.10%)
Nov 17, 2022 18.70 18.70 18.50 18.53 26,877 -0.38(-2.01%)
Nov 16, 2022 18.97 19.01 18.90 18.91 9,123 -0.31(-1.63%)
Nov 15, 2022 19.17 19.27 19.16 19.22 8,375 -0.06(-0.31%)
Nov 14, 2022 19.31 19.42 19.22 19.28 15,982 -0.53(-2.65%)
Nov 11, 2022 19.38 19.81 19.36 19.81 20,396 +0.84(+4.44%)
Nov 10, 2022 18.83 19.00 18.79 18.97 20,047 +0.52(+2.84%)
Nov 09, 2022 18.50 18.73 18.40 18.44 35,749 +0.03(+0.14%)
Nov 08, 2022 18.23 18.56 18.23 18.42 73,617 +0.35(+1.93%)
Nov 07, 2022 18.17 18.17 18.00 18.07 156,368 -0.51(-2.76%)
Nov 04, 2022 18.37 18.62 18.25 18.58 32,562 +1.41(+8.21%)
Nov 03, 2022 17.01 17.24 17.01 17.17 5,561 -0.07(-0.41%)
Nov 02, 2022 17.42 17.57 17.24 17.24 11,937 -0.16(-0.92%)
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.