Quantcast

Historical Stock Prices

(ETF)
JPLS 
$22.41
*  
unch
unch
Get JPLS Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading JPLS 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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 22.41 22.41 22.41 22.41 00
07/19/2018 22.41 22.41 22.41 22.41 750
07/18/2018 22.1 22.1 22.1 22.1 00
07/17/2018 22.1 22.1 22.1 22.1 00
07/16/2018 22.1 22.1 22.1 22.1 00
07/13/2018 22.1 22.1 22.1 22.1 00
07/12/2018 22.1 22.1 22.1 22.1 00
07/11/2018 22.1 22.1 22.1 22.1 00
07/10/2018 22.1 22.1 22.1 22.1 00
07/09/2018 22.1 22.1 22.1 22.1 454
07/06/2018 22.34 22.34 22.34 22.34 00
07/05/2018 22.33 22.34 22.33 22.34 1,900
07/03/2018 22.294 22.294 22.294 22.294 00
07/02/2018 22.294 22.294 22.294 22.294 00
06/29/2018 22.294 22.294 22.294 22.294 00
06/28/2018 22.294 22.294 22.294 22.294 00
06/27/2018 22.294 22.294 22.294 22.294 00
06/26/2018 22.294 22.294 22.294 22.294 00
06/25/2018 22.294 22.294 22.294 22.294 00
06/22/2018 22.291 22.3 22.291 22.294 1,000
06/21/2018 22.85 22.85 22.85 22.85 00
06/20/2018 22.85 22.85 22.85 22.85 00
06/19/2018 22.85 22.85 22.85 22.85 00
06/18/2018 22.85 22.85 22.85 22.85 00
06/15/2018 22.85 22.85 22.85 22.85 00
06/14/2018 22.85 22.85 22.85 22.85 00
06/13/2018 22.85 22.85 22.85 22.85 00
06/12/2018 22.85 22.85 22.85 22.85 655
06/11/2018 22.9 22.954 22.9 22.954 600
06/08/2018 22.99 22.99 22.99 22.99 00
06/07/2018 22.998 22.998 22.97 22.99 2,200
06/06/2018 22.89 22.89 22.89 22.89 00
06/05/2018 22.89 22.89 22.89 22.89 00
06/04/2018 22.89 22.89 22.89 22.89 00
06/01/2018 22.89 22.89 22.89 22.89 200
05/31/2018 22.79 22.79 22.79 22.79 500
05/30/2018 23.336 23.336 23.336 23.336 00
05/29/2018 23.336 23.336 23.336 23.336 00
05/25/2018 23.336 23.336 23.336 23.336 00
05/24/2018 23.336 23.336 23.336 23.336 00
05/23/2018 23.336 23.336 23.336 23.336 00
05/22/2018 23.336 23.336 23.336 23.336 00
05/21/2018 23.336 23.336 23.336 23.336 00
05/18/2018 23.336 23.336 23.336 23.336 00
05/17/2018 23.336 23.336 23.336 23.336 00
05/16/2018 23.336 23.336 23.336 23.336 00
05/15/2018 23.336 23.336 23.336 23.336 00
05/14/2018 23.336 23.336 23.336 23.336 00
05/11/2018 23.336 23.336 23.336 23.336 00
05/10/2018 23.336 23.336 23.336 23.336 100
05/09/2018 23.23 23.23 23.23 23.23 00
05/08/2018 23.23 23.23 23.23 23.23 1,000
05/07/2018 23.3603 23.3603 23.3603 23.3603 00
05/04/2018 23.39 23.39 23.36 23.3603 1,090
05/03/2018 23.74 23.74 23.74 23.74 00
05/02/2018 23.74 23.74 23.74 23.74 00
05/01/2018 23.74 23.74 23.74 23.74 00
04/30/2018 23.7399 23.74 23.7399 23.74 642
04/27/2018 23.759 23.759 23.759 23.759 00
04/26/2018 23.759 23.759 23.759 23.759 2,000
04/25/2018 23.855 23.855 23.855 23.855 00
04/24/2018 23.86 23.87 23.855 23.855 1,600
04/23/2018 23.84 23.84 23.84 23.84 00
04/20/2018 23.84 23.84 23.84 23.84 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for JPLS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio