Janus Detroit Street Trust The Long-Term Care ETF Historical Stock Prices

OLD 
$23.31
*  
0.52
2.28%
Get OLD Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading OLD now
Exchange:NASDAQ

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 07-SEP-2016 TO 07-DEC-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.
16:00 23.10 23.31 23.09 23.31 2,203
12/07/2016 23.1 23.31 23.09 23.31 2,203
12/06/2016 22.79 22.79 22.7066 22.79 3,545
12/05/2016 22.61 22.67 22.45 22.67 3,137
12/02/2016 22.67 22.71 22.52 22.54 3,311
12/01/2016 22.63 22.63 22.23 22.23 2,401
11/30/2016 22.6 22.674 22.6 22.674 1,030
11/29/2016 22.784 22.784 22.784 22.784 00
11/28/2016 22.82 22.82 22.7492 22.784 1,475
11/25/2016 22.74 22.75 22.74 22.75 223
11/23/2016 22.5338 22.64 22.52 22.64 814
11/22/2016 22.5 22.6758 22.5 22.6758 520
11/21/2016 22.8286 22.8286 22.58 22.58 5,157
11/18/2016 22.61 22.61 22.4955 22.58 2,409
11/17/2016 22.705 22.705 22.52 22.52 2,460
11/16/2016 22.71 22.71 22.66 22.66 720
11/15/2016 22.82 22.83 22.64 22.6625 7,418
11/14/2016 22.62 22.82 22.62 22.77 1,056
11/11/2016 22.32 22.36 22.17 22.2033 5,007
11/10/2016 22.29 22.29 22.26 22.26 431
11/09/2016 22.85 22.9369 22.44 22.7928 3,560
11/08/2016 23.39 23.39 23.2144 23.3 683
11/07/2016 23.513 23.56 23.513 23.56 539
11/04/2016 23.13 23.2207 23.13 23.2207 995
11/03/2016 23.1554 23.1554 23.1554 23.1554 184
11/02/2016 23.53 23.53 23.53 23.53 421
11/01/2016 24.27 24.27 23.71 23.71 15,923
10/31/2016 24.545 24.545 24.4805 24.5399 3,354
10/28/2016 24.57 24.57 24.26 24.35 10,115
10/27/2016 24.47 24.47 24.3099 24.31 986
10/26/2016 24.84 24.84 24.66 24.66 381
10/25/2016 25.02 25.07 25.02 25.065 2,231
10/24/2016 25.0185 25.0185 25.0185 25.0185 00
10/21/2016 25.13 25.13 25.0185 25.0185 8,538
10/20/2016 25.1734 25.1734 25.1734 25.1734 602
10/19/2016 25.06 25.14 25.06 25.11 587
10/18/2016 25.0799 25.18 25.02 25.1464 2,449
10/17/2016 24.86 24.86 24.86 24.86 102
10/14/2016 24.9634 24.9634 24.9634 24.9634 230
10/13/2016 24.66 24.66 24.66 24.66 236
10/12/2016 24.6612 24.79 24.6612 24.79 2,014
10/11/2016 24.848 24.848 24.6126 24.6126 1,297
10/10/2016 24.94 25.02 24.89 25.02 527
10/07/2016 24.9845 24.9845 24.9845 24.9845 00
10/06/2016 24.9845 24.9845 24.9845 24.9845 129
10/05/2016 25.62 25.62 25.26 25.29 1,596
10/04/2016 26 26 25.62 25.62 2,351
10/03/2016 26.17 26.17 25.99 25.99 678
09/30/2016 26.67 26.67 26.39 26.39 2,684
09/29/2016 26.89 26.9499 26.715 26.85 1,824
09/28/2016 26.94 26.94 26.7692 26.88 4,950
09/27/2016 26.925 26.925 26.73 26.74 4,006
09/26/2016 26.75 27 26.75 26.96 1,628
09/23/2016 26.8799 26.8799 26.8799 26.8799 00
09/22/2016 26.62 26.8799 26.62 26.8799 938
09/21/2016 26.0625 26.0625 26 26 11,278
09/20/2016 26.17 26.233 26.17 26.17 4,891
09/19/2016 26.06 26.0899 26.06 26.0899 1,160
09/16/2016 25.78 25.78 25.78 25.78 1,060
09/15/2016 25.85 25.85 25.72 25.72 751
09/14/2016 25.9 25.91 25.9 25.91 360
09/13/2016 26.1082 26.1082 25.69 25.81 7,799
09/12/2016 26.04 26.5 26.04 26.49 1,066
09/09/2016 26.84 26.84 26.25 26.25 1,429
09/08/2016 27.32 27.32 27.32 27.32 1,432
09/07/2016 27.5 27.5 27.5 27.5 230
*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?