OTC Markets OTCPK - Delayed Quote USD

iPath Bloomberg Coffee Subindex Total Return(SM) ETN (JJOFF)

Compare
24.40 0.00 (0.00%)
At close: June 25 at 11:16 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 11, 2024 24.40 24.40 24.40 24.40 24.40 -
Sep 10, 2024 24.40 24.40 24.40 24.40 24.40 -
Sep 9, 2024 24.40 24.40 24.40 24.40 24.40 -
Sep 6, 2024 24.40 24.40 24.40 24.40 24.40 -
Sep 5, 2024 24.40 24.40 24.40 24.40 24.40 -
Sep 4, 2024 24.40 24.40 24.40 24.40 24.40 -
Sep 3, 2024 24.40 24.40 24.40 24.40 24.40 -
Aug 30, 2024 24.40 24.40 24.40 24.40 24.40 -
Aug 29, 2024 24.40 24.40 24.40 24.40 24.40 -
Aug 28, 2024 24.40 24.40 24.40 24.40 24.40 -
Aug 27, 2024 24.40 24.40 24.40 24.40 24.40 -
Aug 26, 2024 24.40 24.40 24.40 24.40 24.40 -
Aug 23, 2024 24.40 24.40 24.40 24.40 24.40 -
Aug 22, 2024 24.40 24.40 24.40 24.40 24.40 -
Aug 21, 2024 24.40 24.40 24.40 24.40 24.40 -
Aug 20, 2024 24.40 24.40 24.40 24.40 24.40 -
Aug 19, 2024 24.40 24.40 24.40 24.40 24.40 -
Aug 16, 2024 24.40 24.40 24.40 24.40 24.40 -
Aug 15, 2024 24.40 24.40 24.40 24.40 24.40 -
Aug 14, 2024 24.40 24.40 24.40 24.40 24.40 -
Aug 13, 2024 24.40 24.40 24.40 24.40 24.40 -
Aug 12, 2024 24.40 24.40 24.40 24.40 24.40 -
Aug 9, 2024 24.40 24.40 24.40 24.40 24.40 -
Aug 8, 2024 24.40 24.40 24.40 24.40 24.40 -
Aug 7, 2024 24.40 24.40 24.40 24.40 24.40 -
Aug 6, 2024 24.40 24.40 24.40 24.40 24.40 -
Aug 5, 2024 24.40 24.40 24.40 24.40 24.40 -
Aug 2, 2024 24.40 24.40 24.40 24.40 24.40 -
Aug 1, 2024 24.40 24.40 24.40 24.40 24.40 -
Jul 31, 2024 24.40 24.40 24.40 24.40 24.40 -
Jul 30, 2024 24.40 24.40 24.40 24.40 24.40 -
Jul 29, 2024 24.40 24.40 24.40 24.40 24.40 -
Jul 26, 2024 24.40 24.40 24.40 24.40 24.40 -
Jul 25, 2024 24.40 24.40 24.40 24.40 24.40 -
Jul 24, 2024 24.40 24.40 24.40 24.40 24.40 -
Jul 23, 2024 24.40 24.40 24.40 24.40 24.40 -
Jul 22, 2024 24.40 24.40 24.40 24.40 24.40 -
Jul 19, 2024 24.40 24.40 24.40 24.40 24.40 -
Jul 18, 2024 24.40 24.40 24.40 24.40 24.40 -
Jul 17, 2024 24.40 24.40 24.40 24.40 24.40 -
Jul 16, 2024 24.40 24.40 24.40 24.40 24.40 -
Jul 15, 2024 24.40 24.40 24.40 24.40 24.40 -
Jul 12, 2024 24.40 24.40 24.40 24.40 24.40 -
Jul 11, 2024 24.40 24.40 24.40 24.40 24.40 -
Jul 10, 2024 24.40 24.40 24.40 24.40 24.40 -
Jul 9, 2024 24.40 24.40 24.40 24.40 24.40 -
Jul 8, 2024 24.40 24.40 24.40 24.40 24.40 -
Jul 5, 2024 24.40 24.40 24.40 24.40 24.40 -
Jul 3, 2024 24.40 24.40 24.40 24.40 24.40 -
Jul 2, 2024 24.40 24.40 24.40 24.40 24.40 -
Jul 1, 2024 24.40 24.40 24.40 24.40 24.40 -
Jun 28, 2024 24.40 24.40 24.40 24.40 24.40 -
Jun 27, 2024 24.40 24.40 24.40 24.40 24.40 -
Jun 26, 2024 24.40 24.40 24.40 24.40 24.40 -
Jun 25, 2024 24.40 24.40 24.40 24.40 24.40 602
Jun 24, 2024 24.38 24.50 24.38 24.50 24.50 3,715
Jun 21, 2024 25.15 25.15 25.15 25.15 25.15 -
Jun 20, 2024 25.00 25.15 25.00 25.15 25.15 1,160
Jun 18, 2024 24.00 24.00 24.00 24.00 24.00 200
Jun 17, 2024 24.01 24.01 24.00 24.00 24.00 1,100
Jun 14, 2024 23.10 23.10 23.10 23.10 23.10 -
Jun 13, 2024 23.10 23.10 23.10 23.10 23.10 2,037
Jun 12, 2024 22.80 22.80 22.80 22.80 22.80 -
Jun 11, 2024 22.80 22.80 22.80 22.80 22.80 200
Jun 10, 2024 22.85 22.85 22.85 22.85 22.85 -
Jun 7, 2024 25.26 25.26 22.85 22.85 22.85 436
Jun 6, 2024 25.00 25.25 25.00 25.25 25.25 3,137
Jun 5, 2024 24.60 24.60 24.60 24.60 24.60 -
Jun 4, 2024 23.82 24.60 23.82 24.60 24.60 1,344
Jun 3, 2024 23.32 23.32 23.32 23.32 23.32 200
May 31, 2024 24.50 24.50 24.50 24.50 24.50 -
May 30, 2024 24.50 24.50 24.50 24.50 24.50 584
May 29, 2024 24.50 25.00 24.50 24.55 24.55 8,199
May 28, 2024 24.25 24.50 24.25 24.50 24.50 3,151
May 24, 2024 22.00 22.00 22.00 22.00 22.00 -
May 23, 2024 22.43 22.43 21.93 22.00 22.00 2,350
May 22, 2024 22.44 23.00 22.40 22.40 22.40 2,702
May 21, 2024 22.11 22.11 22.11 22.11 22.11 100
May 20, 2024 20.79 20.79 20.79 20.79 20.79 -
May 17, 2024 20.79 20.79 20.79 20.79 20.79 100
May 16, 2024 20.31 20.31 20.31 20.31 20.31 -
May 15, 2024 20.31 20.31 20.31 20.31 20.31 -
May 14, 2024 20.31 20.31 20.31 20.31 20.31 100
May 13, 2024 20.30 20.30 20.30 20.30 20.30 600
May 10, 2024 21.00 21.00 21.00 21.00 21.00 116
May 9, 2024 20.31 20.63 20.31 20.63 20.63 260
May 8, 2024 20.60 20.60 20.60 20.60 20.60 100
May 7, 2024 20.40 20.50 20.30 20.50 20.50 609
May 6, 2024 22.06 22.06 20.40 20.47 20.47 2,446
May 3, 2024 21.00 21.00 21.00 21.00 21.00 200
May 2, 2024 22.00 22.00 21.55 21.55 21.55 1,415
May 1, 2024 22.50 22.50 22.01 22.01 22.01 1,200
Apr 30, 2024 22.64 22.64 22.64 22.64 22.64 101
Apr 29, 2024 24.99 24.99 24.99 24.99 24.99 -
Apr 26, 2024 24.99 24.99 24.99 24.99 24.99 -
Apr 25, 2024 24.98 24.99 24.98 24.99 24.99 2,153
Apr 24, 2024 23.50 23.50 23.04 23.04 23.04 290
Apr 23, 2024 23.66 23.66 23.66 23.66 23.66 317
Apr 22, 2024 24.00 24.00 23.67 23.67 23.67 650
Apr 19, 2024 24.54 24.54 24.50 24.50 24.50 1,707
Apr 18, 2024 25.14 25.14 24.67 24.67 24.67 513
Apr 17, 2024 24.25 25.25 24.25 25.13 25.13 5,563
Apr 16, 2024 24.20 24.20 24.20 24.20 24.20 279
Apr 15, 2024 23.07 24.25 23.07 24.25 24.25 8,799
Apr 12, 2024 24.00 24.48 22.04 22.21 22.21 6,035
Apr 11, 2024 22.30 22.61 22.25 22.50 22.50 870
Apr 10, 2024 22.10 22.10 21.50 21.50 21.50 301
Apr 9, 2024 21.21 22.00 21.05 21.05 21.05 2,406
Apr 8, 2024 22.01 22.01 21.01 21.01 21.01 832
Apr 5, 2024 21.25 22.00 21.25 22.00 22.00 3,300
Apr 4, 2024 20.22 21.10 20.22 20.39 20.39 1,751
Apr 3, 2024 20.25 21.00 19.70 20.50 20.50 7,526
Apr 2, 2024 19.11 20.00 19.04 20.00 20.00 3,011
Apr 1, 2024 18.50 18.50 18.50 18.50 18.50 -
Mar 28, 2024 18.50 18.50 18.50 18.50 18.50 1,000
Mar 27, 2024 18.60 18.60 18.60 18.60 18.60 -
Mar 26, 2024 18.60 18.60 18.60 18.60 18.60 -
Mar 25, 2024 18.60 18.60 18.60 18.60 18.60 -
Mar 22, 2024 18.60 18.60 18.60 18.60 18.60 -
Mar 21, 2024 18.60 18.60 18.60 18.60 18.60 261
Mar 20, 2024 18.00 18.00 18.00 18.00 18.00 300
Mar 19, 2024 18.01 18.01 18.01 18.01 18.01 -
Mar 18, 2024 18.55 18.55 18.01 18.01 18.01 7,441
Mar 15, 2024 18.55 18.55 18.55 18.55 18.55 551
Mar 14, 2024 18.32 18.32 18.32 18.32 18.32 -
Mar 13, 2024 18.32 18.32 18.32 18.32 18.32 2,617
Mar 12, 2024 18.56 18.56 18.55 18.55 18.55 200
Mar 11, 2024 19.95 19.95 19.95 19.95 19.95 -
Mar 8, 2024 19.95 19.95 19.95 19.95 19.95 -
Mar 7, 2024 19.90 19.95 19.90 19.95 19.95 1,102
Mar 6, 2024 19.45 19.56 19.40 19.56 19.56 5,254
Mar 5, 2024 19.00 19.00 18.86 18.86 18.86 258
Mar 4, 2024 18.04 19.50 18.04 19.20 19.20 13,827
Mar 1, 2024 18.61 18.61 18.55 18.55 18.55 700
Feb 29, 2024 18.22 18.80 18.22 18.80 18.80 9,160
Feb 28, 2024 18.34 18.68 18.34 18.68 18.68 625
Feb 27, 2024 18.45 18.80 18.45 18.80 18.80 1,300
Feb 26, 2024 18.21 18.21 18.21 18.21 18.21 -
Feb 23, 2024 18.33 18.33 18.19 18.21 18.21 3,550
Feb 22, 2024 19.05 19.05 19.05 19.05 19.05 -
Feb 21, 2024 18.97 19.05 18.97 19.05 19.05 1,505
Feb 20, 2024 19.00 19.19 19.00 19.19 19.19 2,700
Feb 16, 2024 19.00 19.00 19.00 19.00 19.00 300
Feb 15, 2024 18.89 18.89 18.89 18.89 18.89 100
Feb 14, 2024 18.59 18.59 18.59 18.59 18.59 200
Feb 13, 2024 19.65 19.65 19.65 19.65 19.65 -
Feb 12, 2024 19.65 19.65 19.65 19.65 19.65 -
Feb 9, 2024 19.45 19.65 19.45 19.65 19.65 2,900
Feb 8, 2024 18.87 18.87 18.87 18.87 18.87 200
Feb 7, 2024 19.05 19.05 19.05 19.05 19.05 316
Feb 6, 2024 18.56 18.68 18.56 18.68 18.68 3,950
Feb 5, 2024 19.00 19.00 19.00 19.00 19.00 228
Feb 2, 2024 19.08 19.08 19.03 19.03 19.03 375
Feb 1, 2024 19.50 19.50 19.50 19.50 19.50 1,401
Jan 31, 2024 18.91 19.50 18.91 19.46 19.46 13,877
Jan 30, 2024 19.34 19.70 19.34 19.44 19.44 4,824
Jan 29, 2024 19.40 19.40 19.40 19.40 19.40 -
Jan 26, 2024 19.31 19.50 19.31 19.40 19.40 3,900
Jan 25, 2024 18.50 18.50 18.50 18.50 18.50 208
Jan 24, 2024 19.18 19.18 19.18 19.18 19.18 110
Jan 23, 2024 19.17 19.37 19.17 19.37 19.37 6,420
Jan 22, 2024 18.82 19.18 18.82 19.18 19.18 4,013
Jan 19, 2024 18.25 18.25 18.25 18.25 18.25 253
Jan 18, 2024 17.37 18.00 17.37 18.00 18.00 301
Jan 17, 2024 17.80 17.80 17.59 17.59 17.59 218
Jan 16, 2024 18.26 18.26 18.26 18.26 18.26 1,003
Jan 12, 2024 18.00 18.00 18.00 18.00 18.00 -
Jan 11, 2024 17.25 18.00 17.25 18.00 18.00 2,872
Jan 10, 2024 18.18 18.18 18.18 18.18 18.18 -
Jan 9, 2024 18.18 18.18 18.18 18.18 18.18 570
Jan 8, 2024 18.00 18.00 18.00 18.00 18.00 -
Jan 5, 2024 18.35 18.35 18.00 18.00 18.00 260
Jan 4, 2024 18.70 18.70 18.70 18.70 18.70 -
Jan 3, 2024 18.70 18.70 18.70 18.70 18.70 123
Jan 2, 2024 18.70 18.70 18.70 18.70 18.70 -
Dec 29, 2023 19.00 19.00 18.70 18.70 18.70 650
Dec 28, 2023 19.07 19.68 19.07 19.68 19.68 670
Dec 27, 2023 20.00 20.24 20.00 20.24 20.24 560
Dec 26, 2023 19.37 19.37 19.37 19.37 19.37 100
Dec 22, 2023 19.23 19.30 19.23 19.30 19.30 500
Dec 21, 2023 19.18 19.18 19.18 19.18 19.18 200
Dec 20, 2023 19.00 19.00 19.00 19.00 19.00 156
Dec 19, 2023 19.49 20.45 19.49 20.45 20.45 12,056
Dec 18, 2023 18.75 19.01 18.75 19.01 19.01 1,310
Dec 15, 2023 18.75 18.75 18.75 18.75 18.75 -
Dec 14, 2023 19.00 19.00 18.75 18.75 18.75 765
Dec 13, 2023 18.55 18.74 18.55 18.74 18.74 3,626
Dec 12, 2023 18.25 18.25 18.25 18.25 18.25 100
Dec 11, 2023 18.10 18.10 18.10 18.10 18.10 222
Dec 8, 2023 18.39 18.39 18.39 18.39 18.39 100
Dec 7, 2023 17.07 17.07 17.07 17.07 17.07 -
Dec 6, 2023 17.07 17.07 17.07 17.07 17.07 100
Dec 5, 2023 17.90 17.90 17.90 17.90 17.90 595
Dec 4, 2023 17.63 17.63 17.63 17.63 17.63 1,613
Dec 1, 2023 18.48 18.48 18.00 18.00 18.00 440
Nov 30, 2023 17.00 18.10 17.00 18.00 18.00 5,800
Nov 29, 2023 16.95 16.95 16.95 16.95 16.95 -
Nov 28, 2023 16.95 16.95 16.95 16.95 16.95 300
Nov 27, 2023 16.60 16.60 16.34 16.34 16.34 1,402
Nov 24, 2023 16.68 16.68 16.68 16.68 16.68 -
Nov 22, 2023 16.68 16.68 16.68 16.68 16.68 -
Nov 21, 2023 16.68 16.68 16.68 16.68 16.68 -
Nov 20, 2023 16.67 16.68 16.67 16.68 16.68 232
Nov 17, 2023 16.70 16.70 16.00 16.00 16.00 200
Nov 16, 2023 17.10 17.10 17.10 17.10 17.10 100
Nov 15, 2023 16.89 17.07 16.89 17.07 17.07 550
Nov 14, 2023 16.77 16.77 16.77 16.77 16.77 -
Nov 13, 2023 16.77 16.77 16.77 16.77 16.77 780
Nov 10, 2023 16.45 16.45 16.45 16.45 16.45 -
Nov 9, 2023 16.75 16.75 16.45 16.45 16.45 858
Nov 8, 2023 16.24 16.24 16.23 16.23 16.23 427
Nov 7, 2023 15.68 15.68 15.68 15.68 15.68 100
Nov 6, 2023 16.00 16.00 16.00 16.00 16.00 -
Nov 3, 2023 16.00 16.00 16.00 16.00 16.00 1,500
Nov 2, 2023 14.80 15.12 14.80 15.12 15.12 8,246
Nov 1, 2023 15.00 15.00 14.60 14.60 14.60 300
Oct 31, 2023 15.00 15.00 15.00 15.00 15.00 -
Oct 30, 2023 15.00 15.00 15.00 15.00 15.00 -
Oct 27, 2023 15.00 15.00 15.00 15.00 15.00 101
Oct 26, 2023 15.50 15.50 15.50 15.50 15.50 -
Oct 25, 2023 15.50 15.50 15.50 15.50 15.50 100
Oct 24, 2023 15.31 15.31 15.31 15.31 15.31 -
Oct 23, 2023 15.64 15.64 15.31 15.31 15.31 1,473
Oct 20, 2023 15.01 15.25 14.99 15.25 15.25 10,110
Oct 19, 2023 14.89 15.08 14.89 15.08 15.08 548
Oct 18, 2023 14.37 14.37 14.37 14.37 14.37 397
Oct 17, 2023 13.86 13.86 13.86 13.86 13.86 -
Oct 16, 2023 13.86 13.86 13.86 13.86 13.86 200
Oct 13, 2023 14.00 14.00 14.00 14.00 14.00 1,232
Oct 12, 2023 13.45 13.45 13.45 13.45 13.45 200
Oct 11, 2023 13.13 13.13 13.13 13.13 13.13 1,045
Oct 10, 2023 13.08 13.08 13.08 13.08 13.08 150
Oct 9, 2023 13.01 13.01 13.01 13.01 13.01 -
Oct 6, 2023 13.01 13.01 13.01 13.01 13.01 165
Oct 5, 2023 13.20 13.20 13.20 13.20 13.20 -
Oct 4, 2023 13.20 13.20 13.20 13.20 13.20 101
Oct 3, 2023 13.30 13.30 13.30 13.30 13.30 401
Oct 2, 2023 13.40 13.50 13.40 13.50 13.50 1,000
Sep 29, 2023 13.32 13.32 13.32 13.32 13.32 148
Sep 28, 2023 13.50 13.50 13.50 13.50 13.50 -
Sep 27, 2023 13.50 13.50 13.50 13.50 13.50 -
Sep 26, 2023 13.50 13.50 13.50 13.50 13.50 300
Sep 25, 2023 13.42 13.42 13.42 13.42 13.42 -
Sep 22, 2023 13.88 13.88 13.42 13.42 13.42 543
Sep 21, 2023 14.01 14.01 14.01 14.01 14.01 3,245
Sep 20, 2023 14.56 14.56 14.56 14.56 14.56 300
Sep 19, 2023 15.10 15.10 15.10 15.10 15.10 950
Sep 18, 2023 14.66 14.66 14.66 14.66 14.66 507
Sep 15, 2023 13.90 13.90 13.90 13.90 13.90 163
Sep 14, 2023 13.50 14.00 13.50 14.00 14.00 650
Sep 13, 2023 13.73 13.73 13.59 13.59 13.59 5,000