CAFE - iPath Pure Beta Coffee ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201710.9010.9410.8810.8810.882,468
Dec 14, 201710.8510.8610.8110.8210.822,000
Dec 13, 201710.8210.8610.8010.8310.832,600
Dec 12, 201710.7810.8210.7210.7510.754,800
Dec 11, 201711.0411.0410.8010.8910.8919,400
Dec 08, 201711.0411.1211.0311.1011.107,300
Dec 07, 201711.2611.3111.0511.1011.1013,400
Dec 06, 201711.3411.3411.3411.3411.34200
Dec 05, 201711.5311.5311.4411.4511.452,500
Dec 04, 201711.7211.7211.5511.6211.6224,300
Dec 01, 201711.6711.6811.6511.6811.68600
Nov 30, 201711.9611.9811.5911.5911.597,700
Nov 29, 201711.8012.0011.8011.9811.981,100
Nov 28, 201711.6311.7211.6211.7211.721,700
Nov 27, 201711.5511.6111.5511.5611.5612,100
Nov 24, 201711.7011.7011.5511.5511.55600
Nov 22, 201711.4011.5511.3011.4211.423,600
Nov 21, 201711.8311.8311.3011.3011.302,300
Nov 20, 201711.4011.4211.2511.4211.427,100
Nov 17, 201711.5211.5211.4611.4911.497,100
Nov 16, 201711.7811.8211.7311.7811.781,700
Nov 15, 201711.6611.7311.6611.7311.73900
Nov 14, 201711.7111.7311.5411.6811.689,700
Nov 13, 201711.8611.8611.8211.8211.823,800
Nov 10, 201711.8011.8611.6911.7911.795,400
Nov 09, 201711.6611.7811.6611.7011.704,100
Nov 08, 201711.6511.6511.5311.5711.577,000
Nov 07, 201711.5011.5811.5011.5811.582,600
Nov 06, 201711.5311.6711.4611.6411.644,000
Nov 03, 201711.7311.7311.4811.5411.5413,200
Nov 02, 201711.4511.8111.4511.7711.7733,000
Nov 01, 201711.3811.3811.2811.2811.283,900
Oct 31, 201711.6111.6311.5311.5811.5811,200
Oct 30, 201711.7411.7711.6311.6411.642,400
Oct 27, 201711.7811.8211.6911.7411.7457,300
Oct 26, 201711.5011.5911.5011.5911.59700
Oct 25, 201711.6111.6311.5311.5611.565,900
Oct 24, 201711.5011.5211.4911.4911.4949,800
Oct 23, 201711.5811.5911.5711.5711.572,200
Oct 20, 201711.6411.6811.5911.6811.681,900
Oct 19, 201711.7911.8911.7611.7611.764,300
Oct 18, 201711.5011.5611.5011.5511.551,600
Oct 17, 201711.5411.5811.5411.5711.574,200
Oct 16, 201711.6411.6411.5411.5411.546,800
Oct 13, 201711.7511.8311.7511.8111.813,600
Oct 12, 201711.7811.8611.7011.7511.752,100
Oct 11, 201711.9811.9811.7411.7411.741,400
Oct 10, 201712.1112.2012.1112.2012.20700
Oct 09, 201712.2412.2812.1812.1812.182,600
Oct 06, 201711.9612.1811.9112.1812.183,800
Oct 05, 201711.5611.8911.5611.8911.896,000
Oct 04, 201711.6411.7611.5811.6911.695,100
Oct 03, 201711.7611.7611.6611.7311.733,500
Oct 02, 201711.7811.8211.6511.8111.818,900
Sep 29, 201711.9011.9711.8311.9711.977,400
Sep 28, 201711.8912.0211.8912.0212.023,300
Sep 27, 201712.0912.0911.9712.0212.023,200
Sep 26, 201712.2612.2612.2012.2012.202,800
Sep 25, 201712.3812.3812.2612.2612.264,400
Sep 22, 201712.5712.5712.4512.4512.45700
Sep 21, 201712.4812.6412.4312.6412.64900
Sep 20, 201712.4612.7312.4412.6512.6511,500
Sep 19, 201712.7512.7512.5112.6212.626,700
Sep 18, 201713.2013.2812.9913.0713.0710,800
Sep 15, 201713.0013.2113.0013.1513.156,800
Sep 14, 201712.7712.8212.7612.7612.761,700
Sep 13, 201712.6712.8112.6712.7712.773,800
Sep 12, 201712.3812.5012.3712.5012.502,500
Sep 11, 201712.1912.1912.1112.1112.11500
Sep 08, 201712.0812.0812.0812.0812.08300
Sep 07, 201712.0012.0711.9712.0712.071,800
Sep 06, 201711.8311.9311.8111.8811.881,300
Sep 05, 201712.0012.0011.9011.9011.90800
Sep 01, 201711.9211.9211.9211.9211.92-
Aug 31, 201711.8512.0111.8511.9211.922,100
Aug 30, 201711.8111.9711.7711.9711.971,800
Aug 29, 201712.1412.1411.8211.9711.973,500
Aug 28, 201712.1012.2112.0612.2112.213,600
Aug 25, 201712.1112.7812.1112.3412.3428,600
Aug 24, 201711.8511.8511.8511.8511.85300
Aug 23, 201711.9812.0011.9811.9911.991,600
Aug 22, 201712.0112.0112.0012.0012.001,400
Aug 21, 201712.1012.1012.0612.0612.061,600
Aug 18, 201712.1912.2112.1912.2112.213,500
Aug 17, 201712.3112.3112.2012.2012.204,000
Aug 16, 201712.4812.9512.4812.7812.782,600
Aug 15, 201712.7612.7612.5512.5812.582,100
Aug 14, 201713.0613.1012.9713.0913.092,300
Aug 11, 201713.1713.4213.1713.3613.362,700
Aug 10, 201713.3913.4013.1713.1713.1718,800
Aug 09, 201713.6013.6013.5213.5713.576,100
Aug 08, 201713.5813.6413.5813.6413.641,000
Aug 07, 201713.4513.5513.4513.5013.501,200
Aug 04, 201713.4213.4213.2013.2813.285,000
Aug 03, 201713.4113.4113.2513.3713.371,900
Aug 02, 201713.3513.4013.3313.3813.384,000
Aug 01, 201713.1613.1812.9113.0613.062,400
Jul 31, 201713.1813.2813.1713.2213.221,600
Jul 28, 201713.0813.2413.0613.1513.156,400
Jul 27, 201712.9612.9612.8312.8312.832,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...