Quantcast

iPathA Series B Bloomberg Copper Subindex Total Return ETN Historical Stock Prices

(ETF)
JJC 
$44.8943
*  
0.197
0.44%
Get JJC Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading JJC now


Community Rating:
View:    JJC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 44.8943 44.86 44.8943 219
04/22/2019 44.86 44.8943 44.86 44.8943 219
04/18/2019 45.25 45.25 45.0913 45.0913 505
04/17/2019 45.8403 45.8403 45.8403 45.8403 149
04/16/2019 45.4072 45.4072 45.4072 45.4072 36
04/15/2019 45.22 45.38 45.22 45.365 298
04/12/2019 45.469 45.55 45.4649 45.4649 720
04/11/2019 44.7598 44.7598 44.7598 44.7598 30
04/10/2019 45.31 45.31 45.17 45.1776 382
04/09/2019 45.3574 45.39 45.3103 45.3103 463
04/08/2019 45.4 45.4 45.3478 45.3478 238
04/05/2019 44.86 44.86 44.6528 44.6528 1,108
04/04/2019 45 45.0966 45 45.0966 124
04/03/2019 45.27 45.4708 45.27 45.4708 338
04/02/2019 44.97 44.99 44.9419 44.9419 790
04/01/2019 45.5654 45.58 45.2309 45.2309 6,332
03/29/2019 45.41 45.42 45.2621 45.2621 1,612
03/28/2019 44.45 44.5016 44.42 44.5016 1,091
03/27/2019 44.266 44.266 44.19 44.1903 6,481
03/26/2019 44.2 44.2 44.2 44.2 08
03/25/2019 44.11 44.11 43.23 44.094 2,004
03/22/2019 44.35 44.35 43.99 44.0026 2,720
03/21/2019 45.1748 45.1748 44.9197 44.9197 597
03/20/2019 45.26 45.3044 45.26 45.2677 790
03/19/2019 45.25 45.29 45.0989 45.0989 910
03/18/2019 45.05 45.05 44.9 44.9556 4,015
03/15/2019 44.86 44.9133 44.8275 44.866 774
03/14/2019 44.93 44.93 44.56 44.5847 2,721
03/13/2019 45.26 45.2652 45.22 45.22 405
03/12/2019 45.41 45.41 45.19 45.2245 903
03/11/2019 44.8427 44.8576 44.8427 44.8576 221
03/08/2019 44.54 44.6931 44.45 44.6931 2,290
03/07/2019 44.92 44.95 44.88 44.8994 642
03/06/2019 45.19 45.21 45.0896 45.0896 656
03/05/2019 45.3329 45.3329 45.3 45.3152 301
03/04/2019 44.86 44.98 44.86 44.9043 452
03/01/2019 45.4699 45.47 45.04 45.0556 4,126
02/28/2019 45.4116 45.4116 45.4116 45.4116 73
02/27/2019 45.78 45.78 45.56 45.7597 1,164
02/26/2019 45.33 45.66 45.33 45.4993 924
02/25/2019 45.6 45.635 45.4701 45.4745 2,749
02/22/2019 45.2 45.45 45.2 45.431 1,572
02/21/2019 44.82 44.82 44.6396 44.799 5,558
02/20/2019 44.5 45.07 44.5 44.9901 1,847
02/19/2019 43.75 44.3654 43.75 44.3543 7,059
02/15/2019 43 43.57 43 43.564 5,338
02/14/2019 42.86 42.86 42.8361 42.8361 172
02/13/2019 42.81 42.87 42.81 42.8517 2,966
02/12/2019 42.76 42.8285 42.76 42.8285 452
02/11/2019 43.0001 43.0637 43 43.0637 2,569
02/08/2019 43.54 43.54 43.3832 43.4031 2,073
02/07/2019 43.84 43.89 43.7198 43.7198 3,324
02/06/2019 43.7804 43.79 43.6215 43.6215 1,168
02/05/2019 43.44 43.6 43.44 43.5292 977
02/04/2019 42.79 43.228 42.79 43.228 100
02/01/2019 42.96 42.96 42.76 42.7719 1,435
01/31/2019 43.11 43.12 42.858 42.9593 465
01/30/2019 42.67 42.9 42.61 42.8211 2,791
01/29/2019 41.4441 41.4441 41.4441 41.4441 00
01/28/2019 41.59 41.59 41.4441 41.4441 152
01/25/2019 41.72 42.16 41.694 42.1334 7,400
01/24/2019 40.95 40.95 40.76 40.81 2,198
01/23/2019 41.15 41.15 40.9 40.9931 4,256
01/22/2019 41.12 41.12 40.97 41.0258 965
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for JJC

Research Brokers before you trade

Want to trade FX?



Smart Portfolio