Quantcast

Historical Stock Prices

(ETF)
JJS 
$40.775
*  
1.1529
2.91%
Get JJS Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading JJS 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 40.52 40.775 40.49 40.775 1,701
04/17/2019 40.06 40.06 39.6221 39.6221 376
04/16/2019 40.21 40.3952 40.21 40.3952 256
04/15/2019 40.67 40.67 40.415 40.415 225
04/12/2019 40.7 40.7 40.7 40.7 179
04/11/2019 41.234 41.234 41.234 41.234 00
04/10/2019 41.234 41.234 41.234 41.234 01
04/09/2019 41.0921 41.0921 41.0921 41.0921 00
04/08/2019 41.0921 41.0921 41.0921 41.0921 00
04/05/2019 41.285 41.285 41.0921 41.0921 100
04/04/2019 41.33 41.33 41.2171 41.2171 100
04/03/2019 40.74 40.74 40.66 40.66 101
04/02/2019 40.72 40.72 40.5313 40.5313 1,589
04/01/2019 40.63 40.63 40.63 40.63 27
03/29/2019 40.709 40.709 40.709 40.709 00
03/28/2019 40.709 40.709 40.709 40.709 00
03/27/2019 41.05 41.05 40.709 40.709 100
03/26/2019 40.8838 41.035 40.8838 41.035 235
03/25/2019 40.735 40.735 40.735 40.735 40
03/22/2019 40.6727 40.6727 40.6727 40.6727 30
03/21/2019 40.938 40.938 40.938 40.938 00
03/20/2019 40.938 40.938 40.938 40.938 40
03/19/2019 41.2509 41.2509 41.2509 41.2509 25
03/18/2019 41.3348 41.3348 41.3348 41.3348 52
03/15/2019 40.5747 40.5747 40.5747 40.5747 00
03/14/2019 41.05 41.05 40.5747 40.5747 125
03/13/2019 40.7397 40.7397 40.7397 40.7397 30
03/12/2019 40.4917 40.4917 40.4917 40.4917 150
03/11/2019 40.56 40.56 40.3181 40.3181 562
03/08/2019 40.0801 40.0801 40.0801 40.0801 00
03/07/2019 40.0801 40.0801 40.0801 40.0801 75
03/06/2019 40.4711 40.4711 40.4711 40.4711 78
03/05/2019 41.0554 41.0554 41.0554 41.0554 60
03/04/2019 40.4265 40.4265 40.4265 40.4265 3,075
03/01/2019 41.2731 41.2731 41.2731 41.2731 33
02/28/2019 41.12 41.12 41.12 41.12 33
02/27/2019 40.924 40.924 40.924 40.924 00
02/26/2019 40.924 40.924 40.924 40.924 75
02/25/2019 41.635 41.635 41.635 41.635 103
02/22/2019 42.31 42.31 42.03 42.03 100
02/21/2019 42.1101 42.1101 42.1101 42.1101 00
02/20/2019 42.1101 42.1101 42.1101 42.1101 00
02/19/2019 42.1241 42.1241 42.1101 42.1101 198
02/15/2019 41.93 41.93 41.925 41.925 100
02/14/2019 40.7 40.81 40.7 40.81 577
02/13/2019 41.29 41.29 41.25 41.25 310
02/12/2019 41.48 41.4833 41.48 41.4833 163
02/11/2019 41.2995 41.2995 41.2995 41.2995 77
02/08/2019 42.181 42.1835 41.9234 41.9234 1,521
02/07/2019 42.529 42.529 42.2504 42.2504 1,426
02/06/2019 42.6477 42.6477 42.6477 42.6477 00
02/05/2019 42.6477 42.6477 42.6477 42.6477 00
02/04/2019 42.6477 42.6477 42.6477 42.6477 00
02/01/2019 42.6477 42.6477 42.6477 42.6477 00
01/31/2019 42.6477 42.6477 42.6477 42.6477 100
01/30/2019 41.835 41.835 41.835 41.835 12
01/29/2019 42.1633 42.1633 42.1633 42.1633 00
01/28/2019 42.19 42.19 42.1633 42.1633 118
01/25/2019 42.6041 42.6041 42.6041 42.6041 00
01/24/2019 42.6041 42.6041 42.6041 42.6041 00
01/23/2019 42.6041 42.6041 42.6041 42.6041 01
01/22/2019 42.58 42.58 42.4224 42.4224 100
01/18/2019 42.98 43.0158 42.98 43.0158 183
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for JJS

Research Brokers before you trade

Want to trade FX?



Smart Portfolio