Janus Detroit Street Trust Janus Velocity Volatility Hedged Large Cap ETF Historical Stock Prices

(ETF)
SPXH 
$30.23
*  
0.249
0.83%
Get SPXH Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading SPXH 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 02-SEP-2016 TO 02-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 30.10 30.23 30.10 30.23 533
12/02/2016 30.14 30.23 30.1 30.23 533
12/01/2016 30.231 30.33 29.981 29.981 35,922
11/30/2016 30.3103 30.3103 30.3103 30.3103 00
11/29/2016 30.3645 30.4585 30.3103 30.3103 5,164
11/28/2016 30.29 30.4133 30.29 30.3455 2,068
11/25/2016 30.3117 30.3117 30.3117 30.3117 00
11/23/2016 30.15 30.3117 30.15 30.3117 5,555
11/22/2016 30.33 30.33 30.19 30.2481 4,264
11/21/2016 30.0344 30.0344 30.0344 30.0344 00
11/18/2016 30.25 30.25 30.0344 30.0344 5,424
11/17/2016 30 30 30 30 200
11/16/2016 30.04 30.04 29.8957 29.9302 2,448
11/15/2016 29.9 29.9209 29.9 29.9209 200
11/14/2016 29.94 29.94 29.7 29.8299 5,900
11/11/2016 29.68 29.68 29.68 29.68 448
11/10/2016 29.93 29.96 29.65 29.7542 10,030
11/09/2016 29.5889 29.869 29.5889 29.869 2,541
11/08/2016 29.4201 29.4826 29.4201 29.4826 483
11/07/2016 28.96 29.302 28.96 29.2994 3,940
11/04/2016 28.956 29.08 28.956 28.98 4,220
11/03/2016 28.986 29.08 28.986 29.061 2,163
11/02/2016 29.0848 29.1148 29.011 29.0599 3,449
11/01/2016 29.0234 29.04 29.02 29.04 2,214
10/31/2016 29.58 29.58 29.32 29.3798 11,057
10/28/2016 29.53 29.53 29.346 29.346 3,094
10/27/2016 29.87 29.87 29.39 29.39 2,004
10/26/2016 29.7194 29.7194 29.7194 29.7194 00
10/25/2016 29.33 29.7194 29.33 29.7194 1,245
10/24/2016 29.55 29.8099 29.55 29.8086 2,490
10/21/2016 29.435 29.5887 29.435 29.5887 781
10/20/2016 29.56 29.65 29.461 29.64 22,137
10/19/2016 29.476 29.58 29.476 29.58 671
10/18/2016 29.76 29.76 29.44 29.58 9,087
10/17/2016 29.398 29.44 29.3 29.3212 1,755
10/14/2016 29.64 29.64 29.42 29.47 31,482
10/13/2016 29.345 29.6048 29.33 29.6048 1,244
10/12/2016 29.549 29.549 29.549 29.549 00
10/11/2016 29.549 29.549 29.549 29.549 302
10/10/2016 29.7496 29.7496 29.7496 29.7496 00
10/07/2016 29.611 29.7496 29.611 29.7496 640
10/06/2016 30.1 30.1 29.781 29.79 7,767
10/05/2016 29.925 30.0299 29.8972 29.8972 2,565
10/04/2016 29.741 29.8499 29.642 29.6786 3,109
10/03/2016 30.0086 30.0086 30.0086 30.0086 00
09/30/2016 29.9543 30.1199 29.84 30.0086 3,093
09/29/2016 29.9 29.9 29.56 29.7486 6,181
09/28/2016 29.7772 29.92 29.71 29.8737 5,859
09/27/2016 29.741 29.8599 29.741 29.8599 1,096
09/26/2016 29.581 29.71 29.562 29.5641 2,673
09/23/2016 30.02 30.02 30.02 30.02 226
09/22/2016 29.86 30.03 29.86 30.03 2,198
09/21/2016 29.6157 29.6157 29.6 29.6 1,698
09/20/2016 29.55 29.62 29.5 29.62 13,480
09/19/2016 29.478 29.5301 29.47 29.48 7,963
09/16/2016 29.5 29.5 29.48 29.48 847
09/15/2016 29.3879 29.5925 29.3879 29.56 5,607
09/14/2016 29.4091 29.4999 29.34 29.34 2,785
09/13/2016 29.34 29.34 29.34 29.34 451
09/12/2016 29.59 29.6 29.59 29.6 538
09/09/2016 29.69 29.6999 29.49 29.49 2,137
09/08/2016 30.32 30.43 30.2801 30.32 7,302
09/07/2016 30.35 30.41 30.35 30.4 2,536
09/06/2016 30.346 30.346 30.346 30.346 234
09/02/2016 30.15 30.15 30.15 30.15 246
*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?