Historical Stock Prices

(ETF)
JJU 
$14.25
*  
0.25
1.79%
Get JJU Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading JJU now


Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 14.25 14.51 13.92 14.25 1,900
09/22/2016 14 14 14 14 167
09/21/2016 13.69 13.69 13.69 13.69 00
09/20/2016 13.69 13.69 13.69 13.69 00
09/19/2016 13.34 13.69 13.34 13.69 310
09/16/2016 13.63 13.63 13.63 13.63 250
09/15/2016 13.8 14.244 13.38 14.244 1,250
09/14/2016 14.39 14.39 14.39 14.39 357
09/13/2016 13.235 13.235 13.1001 13.1001 320
09/12/2016 13.84 13.84 13.84 13.84 00
09/09/2016 13.9 13.9 13.84 13.84 200
09/08/2016 14.1 14.1 14.1 14.1 00
09/07/2016 14.1 14.1 14.1 14.1 170
09/06/2016 13.942 13.942 13.942 13.942 1,069
09/02/2016 14.2 14.2 14.2 14.2 00
09/01/2016 14.2 14.2 14.2 14.2 00
08/31/2016 14.2 14.2 14.2 14.2 800
08/30/2016 14.944 14.944 14.944 14.944 250
08/29/2016 14.95 14.95 14.95 14.95 00
08/26/2016 14.95 14.95 14.95 14.95 00
08/25/2016 14.95 14.95 14.95 14.95 00
08/24/2016 14.95 14.95 14.95 14.95 00
08/23/2016 14.95 14.95 14.95 14.95 00
08/22/2016 14.95 14.95 14.95 14.95 275
08/19/2016 15 15 15 15 00
08/18/2016 15 15 15 15 00
08/17/2016 14.98 15.03 14.98 15 2,140
08/16/2016 14.31 14.31 14.31 14.31 00
08/15/2016 14.31 14.31 14.31 14.31 00
08/12/2016 14.31 14.31 14.31 14.31 00
08/11/2016 14.33 14.33 13.87 14.31 1,403
08/10/2016 13.82 14.0753 13.82 13.8201 1,000
08/09/2016 14.222 14.222 14.222 14.222 116
08/08/2016 14.6 14.6 14.6 14.6 00
08/05/2016 14.96 14.96 14.536 14.6 1,900
08/04/2016 14.6 14.6 14.6 14.6 00
08/03/2016 14.5 14.6 14.5 14.6 937
08/02/2016 14.4999 14.5 14.2756 14.2756 2,040
08/01/2016 14.22 14.22 14.22 14.22 00
07/29/2016 14.22 14.22 14.22 14.22 277
07/28/2016 13.88 13.88 13.88 13.88 00
07/27/2016 13.5671 14.0412 13.5671 13.88 2,592
07/26/2016 14.1 14.2499 13.665 14 1,502
07/25/2016 13.75 14.08 13.75 14.03 1,068
07/22/2016 14.5 14.5 14.5 14.5 00
07/21/2016 14.5 14.5 14.5 14.5 00
07/20/2016 14.5 14.5 14.5 14.5 00
07/19/2016 14.1671 14.63 14.1671 14.5 2,600
07/18/2016 14.65 14.65 14.65 14.65 220
07/15/2016 15.08 15.08 15.08 15.08 00
07/14/2016 14.53 15.08 14.53 15.08 580
07/13/2016 14.76 14.76 14.525 14.525 200
07/12/2016 14.59 14.59 14.59 14.59 185
07/11/2016 14.71 14.71 14.71 14.71 00
07/08/2016 14.5 14.71 14.5 14.71 1,101
07/07/2016 14.39 14.59 14.39 14.55 900
07/06/2016 14.6 14.6 14.6 14.6 00
07/05/2016 14.6 14.6 14.6 14.6 00
07/01/2016 14.7511 14.7511 14.25 14.6 750
06/30/2016 14.39 14.4 14.39 14.4 323
06/29/2016 14.15 14.15 14.15 14.15 00
06/28/2016 14.15 14.15 14.15 14.15 130
06/27/2016 13.689 13.689 13.68 13.68 337
06/24/2016 13.79 13.79 13.78 13.78 881
06/23/2016 14.68 14.68 14.68 14.68 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?