Direxion Daily Japan Bull 3X ETF Historical Stock Prices

(ETF)
JPNL 
$48
*  
1.21
2.59%
Get JPNL Alerts
*Delayed - data as of Sep. 2, 2014 13:32 ET  -  Find a broker to begin trading JPNL now


Community Rating:
View:    JPNL Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
13:32  48.52  48.60  48  48 34,559
08/29/2014 46.86 46.86 46.66 46.79 2,174
08/28/2014 46.85 47.108 46.82 46.94 3,131
08/27/2014 47.59 47.61 47.22 47.35 6,942
08/26/2014 48.01 48.15 47.87 47.88 4,165
08/25/2014 48.5801 48.77 48.5801 48.66 1,215
08/22/2014 48.28 48.42 48.16 48.2661 7,079
08/21/2014 49.1872 49.54 49.1872 49.52 9,177
08/20/2014 48.18 48.73 48.18 48.64 4,094
08/19/2014 49.12 49.56 49.12 49.55 951
08/18/2014 49.07 49.52 49.07 49.22 2,978
08/15/2014 49.16 49.18 48.01 48.77 4,252
08/14/2014 48.44 48.5 48.2195 48.44 1,424
08/13/2014 48.49 48.58 48.3001 48.58 2,651
08/12/2014 47.38 47.49 47.13 47.14 1,355
08/11/2014 47.389 47.73 47.28 47.45 12,786
08/08/2014 45.421 46.4 45 46.31 15,027
08/07/2014 47.16 47.2 45.64 46.01 43,448
08/06/2014 45.58 46.5 45.55 46.38 7,094
08/05/2014 47.8 47.8201 46.7555 46.9586 4,727
08/04/2014 48.97 49.32 48.97 49.3 7,376
08/01/2014 49.45 49.78 49.18 49.43 2,911
07/31/2014 50.538 50.538 49.41 49.41 6,984
07/30/2014 51.78 52.101 51.47 51.7099 4,009
07/29/2014 52.209 52.209 51.4016 51.4016 2,147
07/28/2014 51.51 52.22 51.49 52.22 6,565
07/25/2014 51.34 51.445 50.85 51.1 4,275
07/24/2014 50.54 50.7 50.36 50.4 2,783
07/23/2014 50.75 50.88 50.6401 50.6401 2,701
07/22/2014 51.1332 51.3936 51.12 51.15 1,731
07/21/2014 50.26 50.63 49.86 50.62 15,870
07/18/2014 50.5599 51.0132 50.5599 50.9 1,836
07/17/2014 51.01 51.01 49.884 50.0708 7,978
07/16/2014 51.17 51.29 51 51.14 6,180
07/15/2014 50.9685 50.9685 50.4 50.75 2,513
07/14/2014 50.26 50.55 50.26 50.55 3,987
07/11/2014 48.62 49.0999 48.6 48.61 7,011
07/10/2014 47.69 48.84 47.46 48.52 4,721
07/09/2014 50.6301 51.0263 50.6301 51.0263 3,276
07/08/2014 50.131 50.1699 49.771 50.1699 4,045
07/07/2014 51.15 51.15 50.68 50.78 4,619
07/03/2014 51.32 51.69 51.28 51.67 2,915
07/02/2014 52.25 52.25 51.92 52.1 4,617
07/01/2014 52.082 52.7225 51.95 52.7 27,032
06/30/2014 50.02 50.4 50.02 50.21 3,673
06/27/2014 49.19 49.48 48.878 49.48 6,624
06/26/2014 49.62 49.82 49.39 49.74 2,934
06/25/2014 49.28 50.2501 49.235 50.2501 3,722
06/24/2014 50.02 50.68 49.5018 49.68 7,864
06/23/2014 49.63 49.78 49.3613 49.78 8,578
06/20/2014 50.96 50.9827 50.824 50.93 7,156
06/19/2014 50.09 50.75 50.09 50.72 21,221
06/18/2014 47.51 48.48 47.15 48.4327 24,990
06/17/2014 46.57 46.739 46.441 46.6 7,947
06/16/2014 46.32 46.72 46.32 46.72 3,221
06/13/2014 46.59 46.96 46.59 46.6001 7,395
06/12/2014 47 47 45.76 45.92 6,625
06/11/2014 45.56 45.8099 45.4201 45.54 9,093
06/10/2014 44.66 45.07 44.591 45 5,045
06/09/2014 45.89 46.039 45.74 45.9701 5,098
06/06/2014 46.26 46.54 46.14 46.51 4,762
06/05/2014 45.79 46.74 45.4 46.6099 8,882
06/04/2014 45.45 46.36 45.43 46.22 6,900
06/03/2014 45.12 45.26 44.98 45.26 8,740
06/02/2014 45.43 45.7 44.91 45.5697 30,372
05/30/2014 43.77 44.029 43.66 43.81 4,487
05/29/2014 43.1 43.709 43.1 43.62 7,129
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?