Quantcast

Historical Stock Prices

(ETF)
JPUS 
$69.2
*  
0.93
1.36%
Get JPUS Alerts
*Delayed - data as of Jan. 18, 2019  -  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 18-OCT-2018 TO 18-JAN-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.
01/18/2019 68.66 69.2375 68.66 69.2 30,156
01/17/2019 67.46 68.4438 67.46 68.27 109,408
01/16/2019 67.62 67.81 67.53 67.6541 22,717
01/15/2019 67.02 67.51 67.02 67.48 61,824
01/14/2019 66.91 67.21 66.91 67.0226 51,159
01/11/2019 67.28 67.4814 67.1088 67.4449 117,342
01/10/2019 66.63 67.52 66.63 67.52 41,362
01/09/2019 66.97 67.29 66.8366 67.0625 62,610
01/08/2019 66.54 66.8 66.0647 66.7 49,607
01/07/2019 65.7 66.5046 65.4624 66.06 26,824
01/04/2019 64.4672 65.65 64.4672 65.566 52,736
01/03/2019 64.4 64.42 63.4694 63.6 22,518
01/02/2019 64.02 64.839 63.93 64.65 19,466
12/31/2018 64.73 64.9 64.26 64.87 71,776
12/28/2018 64.92 65.15 64.2 64.39 348,654
12/27/2018 63.24 64.31 62.342 64.31 102,229
12/26/2018 61.68 63.9 61.1707 63.809 64,729
12/24/2018 62.82 62.82 61.37 61.3708 122,033
12/21/2018 64.88 65.41 63.2917 63.55 116,435
12/20/2018 65.2 65.285 63.76 64.2408 222,905
12/19/2018 66.23 67.02 64.93 65.4482 53,658
12/18/2018 66.82 67 65.88 66.21 72,275
12/17/2018 67.58 67.66 66.1496 66.3 37,193
12/14/2018 68.3419 68.4939 67.664 67.8219 29,261
12/13/2018 69.22 69.24 68.57 68.82 60,894
12/12/2018 69.27 69.6582 68.98 68.99 26,128
12/11/2018 69.35 69.4468 68.24 68.51 27,341
12/10/2018 68.5686 68.7 67.4075 68.58 317,014
12/07/2018 69.9 70.1533 68.394 68.7 55,564
12/06/2018 69.3 69.93 68.15 69.93 49,591
12/04/2018 71.89 71.89 70.0649 70.1 25,031
12/03/2018 72.16 72.16 71.47 72.07 12,680
11/30/2018 70.93 71.46 70.9176 71.36 21,869
11/29/2018 70.94 71.235 70.6525 70.92 12,579
11/28/2018 70.06 71.1239 69.83 71.11 36,785
11/27/2018 69.68 69.93 69.59 69.92 25,368
11/26/2018 69.77 69.999 69.551 69.98 28,112
11/23/2018 69.03 69.4319 69.03 69.3186 5,912
11/21/2018 69.4 69.7999 69.35 69.35 20,753
11/20/2018 69.45 69.666 69.0328 69.1192 34,304
11/19/2018 70.6799 70.8499 70 70.25 46,932
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
*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