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

(ETF)
TRSK 
$27.811
*  
0.142
0.51%
Get TRSK Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading TRSK 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 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 N/A 27.811 27.811 27.811 210
12/07/2016 27.811 27.811 27.811 27.811 210
12/06/2016 27.63 27.669 27.57 27.669 23,993
12/05/2016 27.57 27.57 27.57 27.57 740
12/02/2016 27.4925 27.51 27.456 27.456 929
12/01/2016 27.5999 27.5999 27.5999 27.5999 00
11/30/2016 27.632 27.632 27.5 27.5999 4,064
11/29/2016 27.5759 27.6428 27.5759 27.6428 517
11/28/2016 27.64 27.64 27.5388 27.58 5,346
11/25/2016 27.67 27.67 27.65 27.65 7,023
11/23/2016 27.5253 27.5404 27.5253 27.5404 358
11/22/2016 27.6 27.6 27.4499 27.5362 5,804
11/21/2016 27.48 27.53 27.475 27.4926 3,928
11/18/2016 27.3 27.3999 27.2983 27.2983 4,742
11/17/2016 27.2992 27.4 27.2992 27.4 2,859
11/16/2016 27.12 27.2899 27.12 27.27 2,678
11/15/2016 27.259 27.2699 27.259 27.2699 700
11/14/2016 27.21 27.23 27.07 27.23 7,628
11/11/2016 27.2 27.2 27.1 27.192 4,428
11/10/2016 27.46 27.46 27.37 27.395 2,770
11/09/2016 27.06 27.19 27.06 27.19 3,163
11/08/2016 26.8399 26.86 26.8399 26.86 1,283
11/07/2016 26.7 26.88 26.7 26.8432 1,338
11/04/2016 26.68 26.72 26.68 26.7 480
11/03/2016 26.77 26.77 26.77 26.77 00
11/02/2016 26.85 26.85 26.59 26.77 3,719
11/01/2016 27.03 27.03 26.825 26.83 3,200
10/31/2016 26.8699 26.99 26.8699 26.97 7,317
10/28/2016 27.045 27.048 26.95 26.95 1,300
10/27/2016 26.946 27.0699 26.946 27 20,294
10/26/2016 27.02 27.2085 27.02 27.12 6,404
10/25/2016 27.055 27.0652 27.055 27.0652 350
10/24/2016 27.1004 27.1699 27.1004 27.1699 618
10/21/2016 27.02 27.0492 27.006 27.006 1,360
10/20/2016 27.09 27.09 27.028 27.028 2,791
10/19/2016 27.0466 27.0466 27.0466 27.0466 00
10/18/2016 27.083 27.083 27.0466 27.0466 1,015
10/17/2016 27.0299 27.03 27.0299 27.03 1,038
10/14/2016 27.01 27.12 26.98 26.98 5,746
10/13/2016 27.064 27.08 27.0395 27.0495 457
10/12/2016 27.0392 27.138 27.0392 27.1198 2,224
10/11/2016 27.21 27.21 27.0084 27.0084 543
10/10/2016 27.2199 27.2199 27.2199 27.2199 00
10/07/2016 27.22 27.22 27.2199 27.2199 386
10/06/2016 27.29 27.37 27.29 27.37 497
10/05/2016 27.21 27.21 27.21 27.21 00
10/04/2016 27.35 27.36 27.21 27.21 1,189
10/03/2016 27.38 27.38 27.38 27.38 00
09/30/2016 27.39 27.46 27.38 27.38 1,545
09/29/2016 27.3556 27.3556 27.183 27.183 1,194
09/28/2016 27.342 27.342 27.342 27.342 650
09/27/2016 27.172 27.172 27.172 27.172 103
09/26/2016 27.2199 27.2199 27.21 27.21 480
09/23/2016 27.1818 27.1818 27.1818 27.1818 00
09/22/2016 27.1818 27.1818 27.1818 27.1818 00
09/21/2016 27.1818 27.1818 27.1818 27.1818 265
09/20/2016 27.1899 27.1899 27.1899 27.1899 00
09/19/2016 27.1899 27.1899 27.1899 27.1899 800
09/16/2016 27.21 27.21 27.189 27.189 480
09/15/2016 27.16 27.16 27.16 27.16 120
09/14/2016 27.0462 27.0462 27.0462 27.0462 00
09/13/2016 27.0462 27.0462 27.0462 27.0462 117
09/12/2016 27.25 27.49 27.25 27.371 2,352
09/09/2016 27.47 27.47 27.46 27.47 606
09/08/2016 27.841 27.841 27.841 27.841 400
09/07/2016 27.85 27.85 27.8451 27.8451 3,715
*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?