iPath Bloomberg Copper SubTR ETN (JJCTF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:37PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 57.15 | 59.00 | 57.15 | 59.00 | 59.00 | 300 |
| 16 May 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 15 May 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 14 May 2024 | 55.99 | 56.00 | 55.99 | 56.00 | 56.00 | 4,600 |
| 13 May 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 100 |
| 10 May 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 09 May 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 08 May 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 07 May 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 06 May 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 03 May 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | 200 |
| 02 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 01 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 30 Apr 2024 | 59.40 | 59.40 | 52.00 | 52.00 | 52.00 | 400 |
| 29 Apr 2024 | 53.00 | 54.00 | 53.00 | 53.90 | 53.90 | 900 |
| 26 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 100 |
| 25 Apr 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | 100 |
| 24 Apr 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
| 23 Apr 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 200 |
| 22 Apr 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| 19 Apr 2024 | 51.75 | 51.78 | 51.75 | 51.78 | 51.78 | 200 |
| 18 Apr 2024 | 50.60 | 50.90 | 50.59 | 50.86 | 50.86 | 800 |
| 17 Apr 2024 | 49.90 | 49.90 | 49.88 | 49.88 | 49.88 | 2,900 |
| 16 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 15 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 12 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 11 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 10 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 09 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 08 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 05 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 04 Apr 2024 | 46.56 | 46.57 | 46.56 | 46.57 | 46.57 | 6,300 |
| 03 Apr 2024 | 48.00 | 48.00 | 47.88 | 47.88 | 47.88 | 500 |
| 02 Apr 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 01 Apr 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 28 Mar 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 500 |
| 27 Mar 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 26 Mar 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 25 Mar 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 22 Mar 2024 | 45.54 | 45.55 | 45.54 | 45.55 | 45.55 | 200 |
| 21 Mar 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 20 Mar 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 19 Mar 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 18 Mar 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 200 |
| 15 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 14 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 13 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 200 |
| 12 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 200 |
| 11 Mar 2024 | 44.65 | 44.69 | 44.65 | 44.69 | 44.69 | 200 |
| 08 Mar 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 07 Mar 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 100 |
| 06 Mar 2024 | 44.00 | 44.05 | 43.79 | 43.79 | 43.79 | 9,400 |
| 05 Mar 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 04 Mar 2024 | 43.50 | 43.52 | 43.50 | 43.52 | 43.52 | 500 |
| 01 Mar 2024 | 43.47 | 43.51 | 43.47 | 43.51 | 43.51 | 900 |
| 29 Feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 28 Feb 2024 | 43.17 | 43.17 | 43.12 | 43.12 | 43.12 | 400 |
| 27 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 26 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 200 |
| 23 Feb 2024 | 43.64 | 44.00 | 43.64 | 44.00 | 44.00 | 500 |
| 22 Feb 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 200 |
| 21 Feb 2024 | 43.15 | 43.85 | 43.15 | 43.33 | 43.33 | 3,300 |
| 20 Feb 2024 | 43.50 | 43.50 | 43.42 | 43.42 | 43.42 | 200 |
| 16 Feb 2024 | 43.00 | 43.41 | 43.00 | 43.41 | 43.41 | 2,100 |
| 15 Feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 300 |
| 14 Feb 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 13 Feb 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 12 Feb 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | 100 |
| 09 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 08 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 07 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1,600 |
| 06 Feb 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | 1,200 |
| 05 Feb 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 02 Feb 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 01 Feb 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 31 Jan 2024 | 44.55 | 44.57 | 44.54 | 44.54 | 44.54 | 800 |
| 30 Jan 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 200 |
| 29 Jan 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 600 |
| 26 Jan 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 100 |
| 25 Jan 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 24 Jan 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 300 |
| 23 Jan 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 200 |
| 22 Jan 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 19 Jan 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 18 Jan 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | 200 |
| 17 Jan 2024 | 44.10 | 44.10 | 43.00 | 43.00 | 43.00 | 300 |
| 16 Jan 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 12 Jan 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 11 Jan 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 10 Jan 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 09 Jan 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 08 Jan 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 05 Jan 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 04 Jan 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 03 Jan 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 02 Jan 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 29 Dec 2023 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 28 Dec 2023 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 300 |
| 27 Dec 2023 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 26 Dec 2023 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.