JJC - iPath Bloomberg Copper SubTR ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201836.3736.4736.1936.3636.3629,792
Jan 16, 201836.3836.7036.3036.6636.66579,200
Jan 12, 201836.7536.8436.6336.7436.7432,400
Jan 11, 201836.9436.9436.5536.7336.73120,600
Jan 10, 201837.0037.0536.8436.8636.8625,300
Jan 09, 201836.7636.8036.5736.6836.6844,200
Jan 08, 201836.8736.9036.7236.8036.8044,200
Jan 05, 201836.7836.8436.7236.8436.8451,000
Jan 04, 201837.3037.3937.1337.2037.2048,100
Jan 03, 201837.1937.1936.8737.0937.0956,900
Jan 02, 201837.4537.5037.2537.4437.44139,700
Dec 29, 201737.5437.6237.4437.5437.5436,000
Dec 28, 201737.8337.8837.6737.6737.67101,700
Dec 27, 201737.4937.5737.3037.3537.3537,400
Dec 26, 201737.1837.3837.1837.3237.3294,900
Dec 22, 201736.7636.9236.7336.8936.8929,300
Dec 21, 201736.3436.6336.3236.5336.53130,400
Dec 20, 201736.3436.5036.2436.3636.3633,800
Dec 19, 201735.6635.8135.6435.7635.7617,800
Dec 18, 201735.5135.7435.4235.7435.7468,800
Dec 15, 201735.1735.5835.1435.5335.5392,000
Dec 14, 201734.8234.9234.7734.8134.8124,800
Dec 13, 201734.4934.6834.4034.6334.6370,800
Dec 12, 201734.0134.2233.9834.1934.1932,800
Dec 11, 201733.7334.1133.6634.0334.0334,700
Dec 08, 201733.5233.6833.5233.6233.6216,100
Dec 07, 201733.5533.6333.4433.4533.4517,000
Dec 06, 201733.6633.6933.4233.4333.4333,100
Dec 05, 201733.6433.7533.2333.3533.35112,000
Dec 04, 201735.1235.1734.9534.9934.9941,000
Dec 01, 201734.8835.3634.8835.0835.0824,300
Nov 30, 201734.9135.0034.7234.7634.7635,100
Nov 29, 201734.6934.9134.6634.7434.7454,800
Nov 28, 201735.2135.2235.0335.1135.1113,900
Nov 27, 201735.9135.9135.7435.8335.8323,900
Nov 24, 201736.0836.3136.0836.2536.2512,500
Nov 22, 201735.7935.9135.7935.8335.8311,000
Nov 21, 201735.6335.7635.5935.7135.7118,300
Nov 20, 201734.9335.3134.9335.2435.2425,200
Nov 17, 201734.8335.0534.8335.0335.0314,300
Nov 16, 201734.9334.9334.6434.8234.827,600
Nov 15, 201734.8134.8934.6134.7734.7718,300
Nov 14, 201735.4935.4934.8234.8334.8328,800
Nov 13, 201735.5535.8235.5335.6535.6517,900
Nov 10, 201735.1735.2434.9835.0335.0327,200
Nov 09, 201735.0035.2534.9535.2535.2517,000
Nov 08, 201735.4435.4635.3235.3835.3829,500
Nov 07, 201735.4535.4935.1635.2735.2715,800
Nov 06, 201736.0736.1835.9636.1236.1217,800
Nov 03, 201735.8935.9235.4535.5535.5520,700
Nov 02, 201736.0336.2235.8335.8635.8640,000
Nov 01, 201735.8935.9735.7335.8835.8841,700
Oct 31, 201735.3935.5235.3535.5135.5123,600
Oct 30, 201735.4335.5635.3535.4835.4814,500
Oct 27, 201735.1235.4335.0835.3935.39101,200
Oct 26, 201736.2836.3536.1636.3136.318,200
Oct 25, 201736.4936.5436.3036.4036.4014,300
Oct 24, 201736.5536.6436.4336.6236.6213,900
Oct 23, 201736.3436.4636.2836.4236.4219,200
Oct 20, 201736.4236.5235.9236.2236.2268,800
Oct 19, 201736.0636.2335.9936.2036.2018,900
Oct 18, 201736.4036.6536.2536.3036.3034,500
Oct 17, 201736.7636.7636.4636.6036.6039,000
Oct 16, 201737.0637.3036.9137.0637.06115,900
Oct 13, 201735.7535.8635.5635.7435.7445,000
Oct 12, 201735.5435.7535.5435.6135.6119,500
Oct 11, 201735.0035.3534.9835.2835.2850,200
Oct 10, 201734.6234.9734.5634.8534.8524,300
Oct 09, 201734.4034.5134.3734.4734.476,900
Oct 06, 201734.4934.4934.3634.4034.4015,200
Oct 05, 201734.5234.7234.4534.6334.6393,900
Oct 04, 201733.6433.7233.5633.5933.598,200
Oct 03, 201733.7033.7233.5633.5833.58153,200
Oct 02, 201733.4433.5933.3533.4933.4920,700
Sep 29, 201733.7433.7433.4833.5433.5494,300
Sep 28, 201733.3733.9633.3233.8333.8339,400
Sep 27, 201733.2133.2533.0533.2133.2111,100
Sep 26, 201733.1933.2132.9833.1333.1346,200
Sep 25, 201733.2533.3433.2133.3333.3310,200
Sep 22, 201733.3733.4933.2333.4933.4913,100
Sep 21, 201733.4033.4833.1633.3033.3022,000
Sep 20, 201733.7733.8133.5533.6633.6634,400
Sep 19, 201733.7633.8133.6033.7533.7518,400
Sep 18, 201733.7233.7833.6033.7133.7130,000
Sep 15, 201733.5933.6233.2833.5433.5444,100
Sep 14, 201733.7233.7233.5133.6133.6147,300
Sep 13, 201733.9133.9633.7433.9033.9095,300
Sep 12, 201734.4634.6234.4034.5734.5746,100
Sep 11, 201734.9635.0534.8434.9934.99142,100
Sep 08, 201735.1135.1134.5634.6034.6086,200
Sep 07, 201735.8335.9735.7135.9735.9728,100
Sep 06, 201735.8036.0935.7336.0436.0429,400
Sep 05, 201736.0636.0935.5735.6935.6993,000
Sep 01, 201735.4835.6535.3835.6535.6567,900
Aug 31, 201735.3035.4635.2835.3935.3928,700
Aug 30, 201735.2835.3335.1935.1935.1974,900
Aug 29, 201735.4735.5535.3135.3835.3874,100
Aug 28, 201735.2435.2935.1435.2835.2873,900
Aug 25, 201735.0135.0134.6534.8834.8829,400
Aug 24, 201734.3934.9834.3334.8534.8576,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...