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

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
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 (%)
May 31, 2019 40.95 40.95 40.75 40.78 2,200 -0.14(-0.34%)
May 30, 2019 40.98 40.98 40.92 40.92 401 -0.32(-0.78%)
May 29, 2019 41.21 41.31 41.19 41.24 1,425 -0.44(-1.05%)
May 28, 2019 41.78 41.78 41.68 41.68 400 -0.07(-0.16%)
May 24, 2019 41.82 41.82 41.72 41.75 1,000 +0.27(+0.65%)
May 23, 2019 41.24 41.49 41.14 41.48 680 +0.15(+0.35%)
May 22, 2019 41.38 41.38 41.27 41.33 310 -0.61(-1.44%)
May 21, 2019 42.15 42.15 41.94 41.94 3,400 -0.21(-0.50%)
May 20, 2019 42.21 42.27 42.09 42.15 825 -0.09(-0.22%)
May 17, 2019 42.33 42.33 42.24 42.24 100 -0.22(-0.52%)
May 16, 2019 42.70 42.70 42.46 42.46 270 +0.05(+0.11%)
May 15, 2019 42.19 42.44 42.19 42.41 665 +0.37(+0.89%)
May 14, 2019 42.07 42.07 42.04 42.04 225 +0.06(+0.13%)
May 13, 2019 42.06 42.06 41.90 41.98 4,870 -0.90(-2.11%)
May 10, 2019 42.74 42.89 42.64 42.89 1,300 +0.15(+0.34%)
May 09, 2019 42.41 42.78 42.30 42.74 918 -0.03(-0.07%)
May 08, 2019 42.92 42.96 42.73 42.77 969 -0.28(-0.65%)
May 07, 2019 43.28 43.28 43.05 43.05 440 -0.89(-2.02%)
May 06, 2019 43.26 43.94 43.26 43.94 2,842 +0.40(+0.92%)
May 03, 2019 43.36 43.64 43.36 43.54 1,500 +0.55(+1.28%)
May 02, 2019 42.86 43.07 42.81 42.99 908 -0.07(-0.16%)
May 01, 2019 44.00 44.00 43.06 43.06 1,788 -1.81(-4.04%)
Apr 30, 2019 44.87 44.87 44.87 44.87 233 +0.13(+0.29%)
Apr 29, 2019 44.43 44.82 44.43 44.74 1,173 +0.10(+0.22%)
Apr 26, 2019 44.71 44.71 44.64 44.64 500 +0.41(+0.92%)
Apr 25, 2019 44.55 44.55 44.24 44.24 344 -0.65(-1.45%)
Apr 24, 2019 44.85 45.01 44.85 44.89 3,218 +0.15(+0.33%)
Apr 23, 2019 44.54 44.75 44.54 44.74 496 -0.15(-0.34%)
Apr 22, 2019 44.86 44.89 44.86 44.89 219 -0.20(-0.44%)
Apr 18, 2019 45.25 45.25 45.09 45.09 500 -0.75(-1.63%)
Apr 17, 2019 45.84 45.84 45.84 45.84 149 +0.43(+0.95%)
Apr 16, 2019 45.41 45.41 45.41 45.41 36 +0.04(+0.09%)
Apr 15, 2019 45.22 45.38 45.22 45.37 298 -0.10(-0.22%)
Apr 12, 2019 45.47 45.55 45.46 45.46 700 +0.71(+1.58%)
Apr 11, 2019 44.76 44.76 44.76 44.76 30 -0.42(-0.92%)
Apr 10, 2019 45.31 45.31 45.17 45.18 382 -0.13(-0.29%)
Apr 09, 2019 45.36 45.39 45.31 45.31 463 -0.04(-0.08%)
Apr 08, 2019 45.40 45.40 45.35 45.35 238 +0.70(+1.56%)
Apr 05, 2019 44.86 44.86 44.65 44.65 1,100 -0.44(-0.98%)
Apr 04, 2019 45.00 45.10 45.00 45.10 124 -0.37(-0.82%)
Apr 03, 2019 45.27 45.47 45.27 45.47 338 +0.53(+1.18%)
Apr 02, 2019 44.97 44.99 44.94 44.94 790 -0.29(-0.64%)
Apr 01, 2019 45.57 45.58 45.23 45.23 6,332 -0.03(-0.07%)
Mar 29, 2019 45.41 45.42 45.26 45.26 1,600 +0.76(+1.71%)
Mar 28, 2019 44.45 44.50 44.42 44.50 1,091 +0.31(+0.70%)
Mar 27, 2019 44.27 44.27 44.19 44.19 6,481 -0.01(-0.02%)
Mar 26, 2019 44.20 44.20 44.20 44.20 8 +0.11(+0.24%)
Mar 25, 2019 44.11 44.11 43.23 44.09 2,004 +0.09(+0.21%)
Mar 22, 2019 44.35 44.35 43.99 44.00 2,700 -0.92(-2.04%)
Mar 21, 2019 45.17 45.17 44.92 44.92 597 -0.35(-0.77%)
Mar 20, 2019 45.26 45.30 45.26 45.27 790 +0.17(+0.37%)
Mar 19, 2019 45.25 45.29 45.10 45.10 910 +0.14(+0.32%)
Mar 18, 2019 45.05 45.05 44.90 44.96 4,015 +0.09(+0.20%)
Mar 15, 2019 44.86 44.91 44.83 44.87 700 +0.28(+0.63%)
Mar 14, 2019 44.93 44.93 44.56 44.58 2,721 -0.64(-1.40%)
Mar 13, 2019 45.26 45.27 45.22 45.22 405 -0.00(-0.01%)
Mar 12, 2019 45.41 45.41 45.19 45.22 903 +0.37(+0.82%)
Mar 11, 2019 44.84 44.86 44.84 44.86 221 +0.16(+0.37%)
Mar 08, 2019 44.54 44.69 44.45 44.69 2,200 -0.21(-0.46%)
Mar 07, 2019 44.92 44.95 44.88 44.90 642 -0.19(-0.42%)
Mar 06, 2019 45.19 45.21 45.09 45.09 656 -0.23(-0.50%)
Mar 05, 2019 45.33 45.33 45.30 45.32 301 +0.41(+0.92%)
Mar 04, 2019 44.86 44.98 44.86 44.90 452 -0.16(-0.35%)
Mar 01, 2019 45.47 45.47 45.04 45.06 4,100 -0.35(-0.77%)
Feb 28, 2019 45.41 45.41 45.41 45.41 73 -0.35(-0.76%)
Feb 27, 2019 45.78 45.78 45.56 45.76 1,164 +0.26(+0.57%)
Feb 26, 2019 45.33 45.66 45.33 45.50 924 +0.02(+0.05%)
Feb 25, 2019 45.60 45.63 45.47 45.47 2,749 +0.04(+0.10%)
Feb 22, 2019 45.20 45.45 45.20 45.43 1,500 +0.63(+1.41%)
Feb 21, 2019 44.82 44.82 44.64 44.80 5,558 -0.19(-0.42%)
Feb 20, 2019 44.50 45.07 44.50 44.99 1,847 +0.64(+1.43%)
Feb 19, 2019 43.75 44.37 43.75 44.35 7,059 +0.79(+1.82%)
Feb 15, 2019 43.00 43.57 43.00 43.56 5,300 +0.72(+1.69%)
Feb 14, 2019 42.86 42.86 42.84 42.84 172 -0.02(-0.04%)
Feb 13, 2019 42.81 42.87 42.81 42.85 2,966 +0.02(+0.05%)
Feb 12, 2019 42.76 42.83 42.76 42.83 452 -0.24(-0.55%)
Feb 11, 2019 43.00 43.06 43.00 43.06 2,569 -0.34(-0.77%)
Feb 08, 2019 43.54 43.54 43.38 43.40 2,000 -0.32(-0.73%)
Feb 07, 2019 43.84 43.89 43.72 43.72 3,324 +0.10(+0.23%)
Feb 06, 2019 43.78 43.79 43.62 43.62 1,168 +0.09(+0.21%)
Feb 05, 2019 43.44 43.60 43.44 43.53 977 +0.30(+0.70%)
Feb 04, 2019 42.79 43.23 42.79 43.23 100 +0.46(+1.07%)
Feb 01, 2019 42.96 42.96 42.76 42.77 1,400 -0.19(-0.44%)
Jan 31, 2019 43.11 43.12 42.86 42.96 465 +0.14(+0.32%)
Jan 30, 2019 42.67 42.90 42.61 42.82 2,791 +0.83(+1.97%)
Jan 29, 2019 41.99 41.99 41.99 41.99 0 +0.55(+1.32%)
Jan 28, 2019 41.59 41.59 41.44 41.44 152 -0.69(-1.63%)
Jan 25, 2019 41.72 42.16 41.69 42.13 7,400 +1.32(+3.23%)
Jan 24, 2019 40.95 40.95 40.76 40.81 2,198 -0.18(-0.45%)
Jan 23, 2019 41.15 41.15 40.90 40.99 4,256 -0.03(-0.08%)
Jan 22, 2019 41.12 41.12 40.97 41.03 965 -0.75(-1.81%)
Jan 18, 2019 41.63 41.95 41.63 41.78 900 +0.11(+0.27%)
Jan 17, 2019 41.16 41.67 41.16 41.67 964 +0.44(+1.06%)
Jan 16, 2019 41.23 41.23 41.23 41.23 55 +0.49(+1.20%)
Jan 15, 2019 40.90 40.90 40.74 40.74 600 +0.16(+0.39%)
Jan 14, 2019 40.61 40.61 40.46 40.58 3,808 -0.36(-0.88%)
Jan 11, 2019 40.82 40.94 40.82 40.94 800 +0.25(+0.61%)
Jan 10, 2019 40.57 40.72 40.57 40.69 1,037 -0.31(-0.75%)
Jan 09, 2019 41.18 41.18 40.90 41.00 1,009 +0.13(+0.32%)
Jan 08, 2019 40.87 40.87 40.87 40.87 20 +0.25(+0.63%)
Jan 07, 2019 40.67 40.78 40.61 40.61 1,734 -0.11(-0.28%)
Jan 04, 2019 40.42 40.75 40.42 40.73 1,400 +0.93(+2.34%)
Jan 03, 2019 39.95 39.95 39.50 39.79 2,792 -0.40(-0.98%)
Jan 02, 2019 40.05 40.30 40.05 40.19 769 -0.46(-1.14%)
Dec 31, 2018 40.82 40.82 40.62 40.65 1,100 -0.59(-1.42%)
Dec 28, 2018 41.39 41.40 41.18 41.23 500 -0.11(-0.26%)
Dec 27, 2018 41.05 41.34 41.05 41.34 135 -0.25(-0.61%)
Dec 26, 2018 41.58 41.60 41.52 41.60 807 +0.57(+1.38%)
Dec 24, 2018 40.96 41.16 40.96 41.03 2,100 -0.01(-0.03%)
Dec 21, 2018 41.28 41.28 41.04 41.04 900 -0.57(-1.37%)
Dec 20, 2018 41.64 41.73 41.42 41.61 837 +0.42(+1.03%)
Dec 19, 2018 41.36 41.40 41.19 41.19 461 +0.24(+0.60%)
Dec 18, 2018 41.02 41.02 40.94 40.94 1,542 -1.24(-2.94%)
Dec 17, 2018 42.28 42.32 42.19 42.19 671 -0.23(-0.54%)
Dec 14, 2018 42.53 42.53 42.41 42.41 100 -0.20(-0.47%)
Dec 13, 2018 42.82 42.82 42.61 42.61 638 +0.10(+0.23%)
Dec 12, 2018 42.60 42.60 42.52 42.52 351 -0.05(-0.13%)
Dec 11, 2018 42.56 42.57 42.56 42.57 900 +0.65(+1.55%)
Dec 10, 2018 42.10 42.10 41.92 41.92 782 -0.44(-1.03%)
Dec 07, 2018 42.31 42.42 42.31 42.36 500 +0.46(+1.10%)
Dec 06, 2018 41.94 41.98 41.90 41.90 1,026 -1.10(-2.56%)
Dec 04, 2018 43.00 43.00 43.00 43.00 1,000 -0.71(-1.62%)
Dec 03, 2018 43.83 43.83 43.71 43.71 272 +0.79(+1.84%)
Nov 30, 2018 42.81 42.92 42.81 42.92 200 +0.07(+0.16%)
Nov 29, 2018 43.00 43.10 42.85 42.85 948 +0.11(+0.26%)
Nov 28, 2018 42.68 42.74 42.68 42.74 303 +0.71(+1.69%)
Nov 27, 2018 42.27 42.27 41.95 42.03 600 -0.59(-1.38%)
Nov 26, 2018 42.64 42.92 42.62 42.62 1,366 -0.39(-0.91%)
Nov 23, 2018 43.01 43.01 43.01 0 +0.00(+0.00%)
Nov 21, 2018 43.01 43.01 43.01 0 +0.51(+1.20%)
Nov 20, 2018 43.30 43.30 42.42 42.50 1,594 -0.68(-1.57%)
Nov 19, 2018 43.07 43.18 42.83 43.18 1,044 +0.28(+0.65%)
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.