Direxion Daily Japan Bull 3X ETF Historical Stock Prices

(ETF)
JPNL 
$56.96
*  
0.86
1.49%
Get JPNL Alerts
*Delayed - data as of Aug. 3, 2015 12:34 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

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

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

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.
12:34  57.06  57.25  56.83  56.96 2,347
07/31/2015 57.7901 57.99 57.6101 57.82 2,878
07/30/2015 55.7401 56.54 55.7401 56.54 2,378
07/29/2015 55.27 56.4 55.112 56.3816 4,106
07/28/2015 55.09 55.68 54.41 55.61 10,079
07/27/2015 54.13 55.113 54.13 54.98 20,663
07/24/2015 56.8 56.8 55.54 55.74 5,428
07/23/2015 57.71 57.9 57.12 57.15 5,330
07/22/2015 56.85 57.52 56.67 57.37 12,033
07/21/2015 58.26 58.26 57.58 58.03 5,610
07/20/2015 58.86 59.29 58.63 58.63 7,442
07/17/2015 58.84 59.03 58.51 58.8199 7,976
07/16/2015 58.78 58.78 58.26 58.26 4,858
07/15/2015 57.5 58.15 57.21 57.54 7,630
07/14/2015 57.11 57.979 56.9612 57.82 7,183
07/13/2015 56.59 56.8306 56.36 56.66 15,420
07/10/2015 54.03 54.78 53.7801 54.5498 14,491
07/09/2015 52.65 52.85 51.769 52.15 11,438
07/08/2015 52.88 52.88 50.05 50.29 21,404
07/07/2015 57.0501 57.4501 55.711 57.4501 5,006
07/06/2015 56.95 57.83 56.72 57.01 15,477
07/02/2015 57.86 58.22 57.6 58.15 5,298
07/01/2015 58.54 58.63 58 58.16 7,264
06/30/2015 58.09 58.0995 56.95 56.95 6,867
06/29/2015 57.37 57.76 56.05 56.13 23,159
06/26/2015 60.65 60.89 60.54 60.6 9,027
06/25/2015 60.55 60.61 59.99 59.99 5,845
06/24/2015 59.52 60.05 59.33 59.78 19,451
06/23/2015 61.02 61.7576 61.02 61.58 8,651
06/22/2015 57.57 60.23 57.57 59.613 17,161
06/19/2015 56.96 57.34 56.96 56.98 8,357
06/18/2015 55.85 57.26 55.85 56.75 7,946
06/17/2015 56.07 56.8 55.0465 56.55 20,719
06/16/2015 56.82 58.17 56.82 58.05 27,609
06/15/2015 57.93 59 57.71 58.9 6,688
06/12/2015 57.95 58.42 57.57 58.42 13,466
06/11/2015 59.28 59.54 58.91 59.24 18,285
06/10/2015 58.18 58.8504 58.04 58.3701 16,083
06/09/2015 56.12 56.16 55.46 55.95 11,602
06/08/2015 57.26 57.57 56.99 57.57 12,080
06/05/2015 59.14 59.379 58.0201 58.53 14,148
06/04/2015 59.4 60.314 59.28 59.73 24,810
06/03/2015 60.44 61 60.33 60.96 7,185
06/02/2015 59.96 60.73 59.51 60.06 16,608
06/01/2015 61.55 61.56 60.7 60.77 16,876
05/29/2015 60.87 60.87 59.279 59.81 9,760
05/28/2015 60.82 61.5 60.1975 61.48 19,654
05/27/2015 61.408 61.94 61.33 61.91 10,732
05/26/2015 61.99 61.99 60.3 60.8 24,432
05/22/2015 62.52 63.264 62.52 63.149 14,734
05/21/2015 62.8 63.55 62.68 63.38 14,252
05/20/2015 62.81 63.7 62.5 63.03 10,339
05/19/2015 63.29 63.51 62.76 62.9858 13,086
05/18/2015 62.73 63.03 62.35 63.03 20,789
05/15/2015 61.005 61.41 60.96 61.31 14,358
05/14/2015 59.44 60.27 59.44 60.27 5,205
05/13/2015 60.54 60.683 59.29 59.4399 11,266
05/12/2015 58.07 58.6 57.87 58.2 6,205
05/11/2015 58.87 59.35 58.35 58.43 26,033
05/08/2015 59.85 61.4699 59.8101 61.3399 8,744
05/07/2015 56.63 57.24 56.55 57.16 11,572
05/06/2015 57.44 57.5 56.11 57.2 12,191
05/05/2015 59.38 59.9 56.75 57.24 52,837
05/04/2015 60 60.95 59.9 60.6 18,881
05/01/2015 58.25 59.91 58.25 59.61 17,919
04/30/2015 59.06 59.6032 57.55 57.66 41,389
*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?