JJC - iPath Series B Bloomberg Copper Subindex Total Return ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201940.5540.5539.9840.0040.002,900
Sep 19, 201940.4940.4940.3040.4740.473,200
Sep 18, 201940.5240.5940.3540.3540.352,300
Sep 17, 201940.4040.6540.4040.6140.611,300
Sep 16, 201941.0041.2140.9240.9240.928,500
Sep 13, 201941.7041.8841.6641.8841.8812,600
Sep 12, 201940.1741.0340.1741.0241.023,000
Sep 11, 201940.4940.5040.4040.4840.487,000
Sep 10, 201940.5540.5540.5540.5540.55100
Sep 09, 201940.4640.7040.4640.6940.69900
Sep 06, 201940.8640.8640.6340.6340.632,100
Sep 05, 201940.9940.9940.7640.8740.873,900
Sep 04, 201939.7040.3039.7040.2040.203,000
Sep 03, 201938.7039.1238.6339.1239.127,000
Aug 30, 201939.5039.5139.4339.5039.502,000
Aug 29, 201939.9140.1739.8239.8639.862,200
Aug 28, 201939.6739.7539.6739.7539.75700
Aug 27, 201939.4539.7039.4539.4739.473,900
Aug 26, 201939.5139.5139.2539.3739.371,900
Aug 23, 201939.6239.6239.1939.1939.192,900
Aug 22, 201939.6239.6239.5339.5339.53800
Aug 21, 201939.9440.2339.9239.9239.923,900
Aug 20, 201939.7339.8339.7339.8339.83600
Aug 19, 201940.3140.3140.3140.3140.31300
Aug 16, 201940.1640.1740.1640.1740.17200
Aug 15, 201940.3440.3440.2040.2040.20200
Aug 14, 201940.3140.3140.2140.2140.212,500
Aug 13, 201940.7941.0040.7540.9940.9925,500
Aug 12, 201940.0740.1440.0140.0140.011,700
Aug 09, 201940.3840.4340.0140.3640.3611,200
Aug 08, 201940.3640.5840.3640.4340.432,600
Aug 07, 201939.3740.2239.3740.1040.1010,500
Aug 06, 201939.7039.8739.6739.8739.871,400
Aug 05, 201939.3339.6539.3239.5839.5831,000
Aug 02, 201940.3040.3239.7439.7439.748,300
Aug 01, 201941.0841.2440.6740.6740.672,600
Jul 31, 201941.2041.2441.1841.2441.24600
Jul 30, 201941.6141.6141.5041.5141.511,600
Jul 29, 201942.1542.1742.1542.1742.17300
Jul 26, 201941.6941.6941.6941.6941.69100
Jul 25, 201941.9942.0541.8041.9441.941,700
Jul 24, 201941.9441.9941.9441.9941.99500
Jul 23, 201941.9141.9141.9141.9141.91100
Jul 22, 201942.3242.3242.1542.1542.15500
Jul 19, 201942.6043.3842.4842.5242.525,000
Jul 18, 201942.2242.2241.9442.1242.121,900
Jul 17, 201942.0142.0141.9241.9241.921,100
Jul 16, 201942.0942.2941.7541.8241.821,000
Jul 15, 201941.9542.0341.9542.0342.03700
Jul 12, 201941.6341.7741.5041.7741.772,700
Jul 11, 201941.7241.7241.6441.6641.66400
Jul 10, 201941.4941.7041.4641.6941.691,100
Jul 09, 201940.8140.8140.4940.6740.671,100
Jul 08, 201941.3541.3541.1341.1641.16200
Jul 05, 201941.2041.3041.0941.2741.272,100
Jul 03, 201941.4441.5441.4441.5441.54500
Jul 02, 201941.1441.2441.1441.2441.241,400
Jul 01, 201941.6041.6541.5341.5541.551,900
Jun 28, 201942.0742.0742.0142.0142.01500
Jun 27, 201941.9342.1541.9342.1042.10700
Jun 26, 201942.2142.2142.0042.0442.043,900
Jun 25, 201942.2642.3942.2442.2842.285,200
Jun 24, 201941.7441.9141.7441.9141.911,800
Jun 21, 201942.0242.0241.8041.8041.80800
Jun 20, 201942.1142.2141.9541.9541.952,100
Jun 19, 201941.5941.6741.5941.6741.67400
Jun 18, 201941.6141.9241.6141.8741.872,600
Jun 17, 201941.0441.0440.9540.9540.951,100
Jun 14, 201940.7340.7340.7040.7040.70400
Jun 13, 201941.0841.0841.0841.0841.08100
Jun 12, 201941.0041.1240.9540.9540.95400
Jun 11, 201941.5841.5841.2141.3141.31900
Jun 10, 201940.8441.1940.8441.1341.132,100
Jun 07, 201941.0241.0240.4440.5540.551,800
Jun 06, 201940.7141.0040.7141.0041.00900
Jun 05, 201941.0641.0640.5240.5840.582,500
Jun 04, 201941.0441.2641.0441.2641.26200
Jun 03, 201940.9341.0840.9241.0841.081,600
May 31, 201940.9540.9540.7540.7840.782,300
May 30, 201940.9840.9840.9240.9240.92400
May 29, 201941.2141.3141.1941.2441.241,400
May 28, 201941.7841.7841.6841.6841.68400
May 24, 201941.8241.8241.7241.7541.751,100
May 23, 201941.2441.4941.1441.4841.48700
May 22, 201941.3841.3841.2741.3341.33300
May 21, 201942.1542.1541.9441.9441.943,400
May 20, 201942.2142.2742.0942.1542.15800
May 17, 201942.3342.3342.2442.2442.24200
May 16, 201942.7042.7042.4642.4642.46300
May 15, 201942.1942.4442.1942.4142.41700
May 14, 201942.0742.0742.0442.0442.04200
May 13, 201942.0642.0641.9041.9841.984,900
May 10, 201942.7442.8942.6442.8942.891,400
May 09, 201942.4142.7842.3042.7442.74900
May 08, 201942.9242.9642.7342.7742.771,000
May 07, 201943.2843.2843.0543.0543.05400
May 06, 201943.2643.9443.2643.9443.942,800
May 03, 201943.3643.6443.3643.5343.531,600
May 02, 201942.8643.0742.8142.9942.99900
May 01, 201944.0044.0043.0643.0643.061,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...