Historical Stock Prices

(ETF)
JPUS 
$60.13
*  
0.06
0.1%
Get JPUS Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading JPUS 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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 60.07 60.22 60.07 60.13 72,754
01/12/2017 60.03 60.09 59.7 60.07 51,235
01/11/2017 59.75 60.08 59.75 60.07 15,281
01/10/2017 59.89 60.1073 59.79 60.04 48,678
01/09/2017 60.04 60.04 59.8 59.83 97,183
01/06/2017 59.9 60.25 59.89 60.12 15,773
01/05/2017 59.98 59.98 59.7932 59.94 3,966
01/04/2017 59.96 60.1 59.9456 60.09 8,199
01/03/2017 59.47 59.58 59.3206 59.58 8,718
12/30/2016 59.5 59.5 59.0898 59.21 9,808
12/29/2016 59.42 59.499 59.34 59.4747 5,447
12/28/2016 59.84 59.9 59.32 59.33 11,054
12/27/2016 59.8798 59.892 59.81 59.8419 4,730
12/23/2016 59.589 59.69 59.589 59.69 3,244
12/22/2016 60.08 60.1092 59.8884 60.03 6,671
12/21/2016 60.33 60.3904 60.2603 60.28 7,150
12/20/2016 60.366 60.4311 60.2518 60.35 29,583
12/19/2016 60.54 60.54 60.11 60.16 505,110
12/16/2016 60.31 60.33 59.97 60.13 13,424
12/15/2016 60.31 60.37 59.82 60.1688 18,209
12/14/2016 60.54 60.56 59.8351 59.91 19,776
12/13/2016 60.5 60.629 60.3787 60.54 18,381
12/12/2016 60.29 60.39 60.12 60.1556 11,662
12/09/2016 60.53 60.53 60.062 60.2 12,632
12/08/2016 59.8 60.1303 59.7831 60.05 12,273
12/07/2016 59.12 59.8548 59.11 59.84 10,695
12/06/2016 58.8493 59.08 58.8338 59.08 30,935
12/05/2016 58.63 58.91 58.63 58.85 11,881
12/02/2016 58.81 58.81 58.377 58.5 18,202
12/01/2016 58.7 58.7732 58.32 58.33 4,521
11/30/2016 59.119 59.14 58.8 58.8 15,073
11/29/2016 59.15 59.33 59.08 59.21 21,830
11/28/2016 59.2 59.209 59.04 59.04 8,072
11/25/2016 59 59.25 59 59.25 2,460
11/23/2016 58.84 58.93 58.76 58.88 10,997
11/22/2016 58.8 58.95 58.74 58.95 25,436
11/21/2016 58.5 58.7 58.4 58.7 8,907
11/18/2016 58.4 58.4 58.1701 58.27 21,777
11/17/2016 58.24 58.38 58.19 58.34 8,600
11/16/2016 58.1421 58.1421 57.9426 58.0599 5,779
11/15/2016 58.4 58.4 57.855 58.17 134,871
11/14/2016 57.66 57.78 57.56 57.72 7,295
11/11/2016 57.37 57.5525 57.3628 57.5525 3,844
11/10/2016 57.75 57.75 57.171 57.51 22,409
11/09/2016 57.75 57.75 56.66 57.55 10,235
11/08/2016 57.38 57.64 57.1499 57.48 10,541
11/07/2016 56.67 57.09 56.67 57.0253 4,839
11/04/2016 56.23 56.47 56.07 56.07 56,101
11/03/2016 56.69 56.69 56.04 56.07 4,643
11/02/2016 56.4 56.5 56.195 56.27 13,060
11/01/2016 57.11 57.11 56.4406 56.6275 8,586
10/31/2016 57 57.15 56.9855 57.071 6,161
10/28/2016 57 57.2 56.7752 56.9 2,834
10/27/2016 57.2 57.2 56.8 56.83 5,633
10/26/2016 57 57.254 57 57.13 8,972
10/25/2016 57.38 57.38 57.2228 57.2228 5,679
10/24/2016 57.7 57.71 57.5 57.56 6,822
10/21/2016 57.09 57.3375 57.09 57.33 6,191
10/20/2016 57.3 57.4501 57.3 57.43 1,668
10/19/2016 57.3359 57.589 57.3359 57.585 1,325
10/18/2016 57.4532 57.465 57.38 57.38 1,359
10/17/2016 57.2 57.21 57.02 57.0323 11,608
10/14/2016 57.4926 57.5702 57.2198 57.25 2,399
10/13/2016 57.02 57.31 56.86 57.23 2,800
*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?