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 (%)
May 31, 2023 18.77 18.85 18.51 18.80 23,679 +0.03(+0.16%)
May 30, 2023 18.76 18.86 18.70 18.77 48,800 -0.03(-0.16%)
May 26, 2023 18.81 18.86 18.74 18.80 19,689 +0.36(+1.95%)
May 25, 2023 18.35 18.50 18.35 18.44 76,723 +0.06(+0.33%)
May 24, 2023 18.45 18.45 18.17 18.38 24,105 -0.29(-1.54%)
May 23, 2023 18.64 18.74 18.58 18.67 54,185 -0.15(-0.81%)
May 22, 2023 18.95 19.02 18.81 18.82 4,866 -0.27(-1.41%)
May 19, 2023 19.00 19.19 19.00 19.09 45,690 +0.17(+0.90%)
May 18, 2023 18.90 19.01 18.87 18.92 19,413 -0.33(-1.71%)
May 17, 2023 19.27 19.46 19.08 19.25 12,730 +0.50(+2.67%)
May 16, 2023 18.89 18.96 18.68 18.75 71,514 -0.51(-2.65%)
May 15, 2023 19.05 19.26 19.05 19.26 36,739 +0.18(+0.94%)
May 12, 2023 19.20 19.29 18.96 19.08 15,635 +0.12(+0.66%)
May 11, 2023 19.19 19.19 18.74 18.95 24,521 -0.70(-3.56%)
May 10, 2023 19.80 19.80 19.46 19.66 8,707 -0.34(-1.70%)
May 09, 2023 20.22 20.22 19.79 20.00 4,175 -0.09(-0.47%)
May 08, 2023 20.16 20.25 19.99 20.09 11,659 +0.18(+0.93%)
May 05, 2023 19.76 19.96 19.74 19.91 15,996 +0.10(+0.48%)
May 04, 2023 19.66 19.92 19.52 19.81 18,441 +0.06(+0.30%)
May 03, 2023 19.65 19.84 19.52 19.75 25,727 -0.07(-0.35%)
May 02, 2023 19.71 19.83 19.66 19.82 389,975 -0.28(-1.39%)
May 01, 2023 20.35 20.35 19.97 20.10 10,807 +0.13(+0.65%)
Apr 28, 2023 19.77 19.97 19.61 19.97 23,911 +0.07(+0.35%)
Apr 27, 2023 19.53 19.90 19.39 19.90 106,995 +0.11(+0.56%)
Apr 26, 2023 19.80 20.05 19.63 19.79 12,735 -0.18(-0.90%)
Apr 25, 2023 19.90 19.97 19.63 19.97 95,264 -0.41(-2.01%)
Apr 24, 2023 20.07 20.46 20.07 20.38 44,119 -0.03(-0.15%)
Apr 21, 2023 20.45 20.56 20.29 20.41 29,639 -0.13(-0.63%)
Apr 20, 2023 20.50 20.76 20.33 20.54 24,140 -0.36(-1.72%)
Apr 19, 2023 20.79 20.90 20.53 20.90 3,739 -0.10(-0.48%)
Apr 18, 2023 20.51 21.01 20.51 21.00 13,475 +0.01(+0.05%)
Apr 17, 2023 20.90 21.15 20.68 20.99 9,522 -0.09(-0.43%)
Apr 14, 2023 21.13 21.32 20.90 21.08 70,522 +0.00(+0.00%)
Apr 13, 2023 21.00 21.11 20.98 21.08 26,203 +0.33(+1.59%)
Apr 12, 2023 20.57 20.85 20.57 20.75 3,909 +0.16(+0.78%)
Apr 11, 2023 20.37 20.71 20.37 20.59 6,969 +0.23(+1.12%)
Apr 10, 2023 20.35 20.38 20.25 20.36 7,192 -0.13(-0.65%)
Apr 06, 2023 20.32 20.52 20.30 20.50 8,392 +0.18(+0.88%)
Apr 05, 2023 20.24 20.38 20.24 20.32 9,799 +0.07(+0.32%)
Apr 04, 2023 20.43 20.43 20.09 20.25 32,055 -0.43(-2.08%)
Apr 03, 2023 20.70 20.87 20.62 20.68 13,342 -0.13(-0.62%)
Mar 31, 2023 20.76 20.87 20.76 20.81 7,976 -0.20(-0.95%)
Mar 30, 2023 20.93 21.01 20.78 21.01 94,403 +0.21(+1.01%)
Mar 29, 2023 21.00 21.00 20.77 20.80 8,591 +0.03(+0.14%)
Mar 28, 2023 20.78 20.87 20.75 20.77 5,616 -0.10(-0.50%)
Mar 27, 2023 20.72 20.90 20.58 20.87 12,105 +0.10(+0.49%)
Mar 24, 2023 20.74 20.79 20.69 20.77 5,457 -0.07(-0.32%)
Mar 23, 2023 20.85 20.97 20.78 20.84 28,511 +0.22(+1.05%)
Mar 22, 2023 20.50 20.87 20.48 20.62 72,131 +0.24(+1.18%)
Mar 21, 2023 20.43 20.45 20.29 20.38 15,000 +0.28(+1.41%)
Mar 20, 2023 19.79 20.24 19.77 20.09 7,814 +0.32(+1.64%)
Mar 17, 2023 19.85 19.86 19.69 19.77 6,995 +0.03(+0.15%)
Mar 16, 2023 19.55 19.75 19.45 19.74 11,677 -0.02(-0.10%)
Mar 15, 2023 19.89 19.92 19.55 19.76 32,202 -0.65(-3.16%)
Mar 14, 2023 20.61 20.61 20.32 20.41 12,583 -0.16(-0.79%)
Mar 13, 2023 20.19 20.73 20.19 20.57 27,179 +0.22(+1.09%)
Mar 10, 2023 20.37 20.61 20.34 20.34 18,281 -0.03(-0.16%)
Mar 09, 2023 20.52 20.52 20.33 20.38 4,873 -0.11(-0.53%)
Mar 08, 2023 20.40 20.62 20.40 20.49 11,396 +0.31(+1.52%)
Mar 07, 2023 20.60 20.60 20.18 20.18 16,739 -0.51(-2.45%)
Mar 06, 2023 20.69 20.88 20.50 20.68 7,989 -0.01(-0.02%)
Mar 03, 2023 20.84 20.85 20.66 20.69 8,457 -0.05(-0.24%)
Mar 02, 2023 20.72 20.81 20.65 20.74 69,704 -0.47(-2.22%)
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.