Quantcast

Historical Stock Prices

(ETF)
JPUS 
$71.1128
*  
0.3778
0.53%
Get JPUS Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading JPUS 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 16-AUG-2018 TO 16-NOV-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.
11/16/2018 70.8768 71.2662 70.7943 71.1128 10,392
11/15/2018 69.97 70.95 69.7158 70.735 19,730
11/14/2018 71.22 71.37 70.27 70.4 39,581
11/13/2018 71.07 71.4211 70.665 70.87 19,946
11/12/2018 71.71 71.7799 70.94 70.95 22,103
11/09/2018 72.02 72.05 71.5 71.95 38,146
11/08/2018 72.39 72.585 72.208 72.39 17,805
11/07/2018 71.93 72.68 71.7101 72.68 34,555
11/06/2018 71.1998 71.55 71.1772 71.55 59,070
11/05/2018 70.8784 71.24 70.7642 71.1 35,450
11/02/2018 71.07 71.3017 70.13 70.62 21,160
11/01/2018 70.21 70.803 70.15 70.6841 44,677
10/31/2018 69.98 70.5491 69.88 69.88 30,556
10/30/2018 68.29 69.3662 68.29 69.3 83,926
10/29/2018 69.04 69.63 67.59 68.34 126,777
10/26/2018 68.51 68.896 67.6737 68.31 67,382
10/25/2018 68.76 69.597 68.53 69.23 61,343
10/24/2018 70.03 70.29 68.5 68.5 74,772
10/23/2018 69.83 70.4097 69.135 70.14 34,355
10/22/2018 70.93 71.09 70.4201 70.64 34,493
10/19/2018 71.1 71.5837 70.76 70.94 23,395
10/18/2018 71.67 71.82 70.73 71 89,281
10/17/2018 71.75 71.965 71.2253 71.86 35,125
10/16/2018 71.07 72.012 71.07 71.93 33,169
10/15/2018 70.72 71.1 70.62 70.62 16,114
10/12/2018 70.95 70.95 70.02 70.74 21,796
10/11/2018 71.29 71.68 69.86 70.13 28,914
10/10/2018 73.26 73.26 71.54 71.54 21,639
10/09/2018 73.75 73.9 73.4461 73.49 40,803
10/08/2018 73.67 73.9 73.37 73.8 99,324
10/05/2018 74 74.0689 73.3644 73.72 17,295
10/04/2018 74.0252 74.0358 73.68 73.98 15,809
10/03/2018 74.62 74.775 74.3346 74.46 25,005
10/02/2018 74.45 74.6743 74.42 74.5 14,422
10/01/2018 74.72 74.7995 74.57 74.6143 8,775
09/28/2018 74.28 74.66 74.28 74.54 11,093
09/27/2018 74.33 74.62 74.27 74.32 189,956
09/26/2018 74.54 74.86 74.32 74.32 19,228
09/25/2018 74.72 74.745 74.4893 74.57 12,721
09/24/2018 75.53 75.53 75.08 75.2 21,796
09/21/2018 75.7039 75.7644 75.64 75.64 13,120
09/20/2018 75.271 75.6 75.271 75.57 50,400
09/19/2018 75.36 75.39 75.041 75.11 27,450
09/18/2018 74.98 75.409 74.98 75.33 11,750
09/17/2018 75.23 75.2818 74.94 74.99 24,405
09/14/2018 75.1711 75.3499 75.15 75.28 15,233
09/13/2018 75.09 75.218 75.0334 75.17 25,753
09/12/2018 74.66 74.89 74.6349 74.89 42,136
09/11/2018 74.56 74.87 74.41 74.76 15,848
09/10/2018 74.6809 74.779 74.6645 74.69 24,834
09/07/2018 74.44 74.7199 74.3553 74.48 11,520
09/06/2018 74.77 74.9173 74.5449 74.75 29,493
09/05/2018 74.7 74.8499 74.5317 74.82 7,592
09/04/2018 74.62 74.8696 74.5333 74.8 21,730
08/31/2018 74.69 74.88 74.6 74.88 8,763
08/30/2018 75.2 75.2 74.667 74.76 16,108
08/29/2018 74.9116 75.273 74.9116 75.17 14,620
08/28/2018 74.8942 74.99 74.8258 74.87 13,671
08/27/2018 74.88 75.025 74.874 74.9449 21,207
08/24/2018 74.41 74.64 74.3925 74.62 12,701
08/23/2018 74.3858 74.4 74.1907 74.26 21,645
08/22/2018 74.57 74.57 74.371 74.46 17,339
08/21/2018 74.52 74.7399 74.51 74.63 24,434
08/20/2018 74.21 74.449 74.21 74.41 19,094
08/17/2018 73.8 74.1721 73.7494 74.14 9,578
08/16/2018 73.44 73.89 73.44 73.8 13,529
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for JPUS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio