Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JDSPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 1.56 | -0.03 | -1.89% | 1.55 | 1.58 | 1.5301 | 75,414 |
| Jun 24 2024 | 1.59 | 0.06 | 4.19% | 1.605 | 1.65 | 1.57 | 12,336 |
| Jun 21 2024 | 1.526 | -0.04 | -2.80% | 1.535 | 1.5899 | 1.5101 | 25,512 |
| Jun 20 2024 | 1.57 | 0.15 | 10.56% | 1.51 | 1.59 | 1.50 | 221,009 |
| Jun 18 2024 | 1.42 | -0.05 | -3.41% | 1.495 | 1.5315 | 1.42 | 847,776 |
| Jun 17 2024 | 1.4701 | -0.02 | -1.67% | 1.50 | 1.52 | 1.47 | 28,395 |
| Jun 14 2024 | 1.495 | -0.01 | -0.33% | 1.50 | 1.5725 | 1.4601 | 14,581 |
| Jun 13 2024 | 1.50 | -0.04 | -2.28% | 1.54 | 1.54 | 1.49 | 56,802 |
| Jun 12 2024 | 1.535 | 0.01 | 0.98% | 1.65 | 1.65 | 1.52 | 31,379 |
| Jun 11 2024 | 1.5201 | -0.01 | -0.65% | 1.5425 | 1.5825 | 1.50 | 25,597 |
| Jun 10 2024 | 1.5301 | -0.02 | -1.60% | 1.54 | 1.6125 | 1.51 | 60,963 |
| Jun 07 2024 | 1.555 | -0.03 | -1.58% | 1.56 | 1.64 | 1.52 | 28,091 |
| Jun 06 2024 | 1.58 | -0.03 | -1.56% | 1.64 | 1.6575 | 1.5701 | 808,090 |
| Jun 05 2024 | 1.605 | -0.04 | -2.43% | 1.63 | 1.6799 | 1.5801 | 28,639 |
| Jun 04 2024 | 1.645 | -0.02 | -0.90% | 1.76 | 1.76 | 1.6301 | 27,229 |
| Jun 03 2024 | 1.66 | 0.07 | 4.40% | 1.67 | 1.805 | 1.6122 | 62,431 |
| May 31 2024 | 1.59 | -0.05 | -3.05% | 1.63 | 1.63 | 1.55 | 38,032 |
| May 30 2024 | 1.64 | 0.09 | 5.81% | 1.62 | 1.68 | 1.62 | 100,161 |
| May 29 2024 | 1.55 | -0.10 | -6.06% | 1.626 | 1.638 | 1.542 | 17,476 |
| May 28 2024 | 1.65 | 0.14 | 9.61% | 1.56 | 1.66 | 1.53 | 184,795 |
| May 24 2024 | 1.5054 | 0.04 | 2.41% | 1.48 | 1.55 | 1.48 | 102,337 |
| May 23 2024 | 1.47 | -0.03 | -2.00% | 1.57 | 1.57 | 1.47 | 64,946 |
| May 22 2024 | 1.50 | 0.01 | 0.67% | 1.49 | 1.525 | 1.4775 | 32,579 |
| May 21 2024 | 1.49 | -0.06 | -3.87% | 1.5025 | 1.51 | 1.4725 | 36,118 |
| May 20 2024 | 1.55 | 0.04 | 2.65% | 1.5201 | 1.55 | 1.5201 | 44,750 |
| May 17 2024 | 1.51 | -0.02 | -1.31% | 1.54 | 1.54 | 1.4925 | 65,137 |
| May 16 2024 | 1.53 | -0.02 | -0.97% | 1.53 | 1.57 | 1.52 | 32,556 |
| May 15 2024 | 1.545 | 0.05 | 3.17% | 1.5325 | 1.55 | 1.51 | 55,278 |
| May 14 2024 | 1.4975 | 0.02 | 1.18% | 1.525 | 1.525 | 1.47 | 56,679 |
| May 13 2024 | 1.48 | 0.02 | 1.37% | 1.4875 | 1.5025 | 1.47 | 67,905 |
| May 10 2024 | 1.46 | 0.02 | 1.74% | 1.46 | 1.48 | 1.4401 | 75,382 |
| May 09 2024 | 1.435 | 0.03 | 1.77% | 1.455 | 1.485 | 1.42 | 18,367 |
| May 08 2024 | 1.41 | -0.01 | -0.70% | 1.4145 | 1.436 | 1.40 | 19,026 |
| May 07 2024 | 1.42 | -0.04 | -2.74% | 1.4025 | 1.4325 | 1.3925 | 72,839 |
| May 06 2024 | 1.46 | 0.04 | 2.82% | 1.36 | 1.48 | 1.36 | 16,673 |
| May 03 2024 | 1.42 | 0.02 | 1.43% | 1.41 | 1.42 | 1.39 | 27,415 |
| May 02 2024 | 1.40 | 0.02 | 1.45% | 1.39 | 1.40 | 1.36 | 46,596 |
| May 01 2024 | 1.38 | -0.01 | -0.54% | 1.3825 | 1.40 | 1.36 | 53,675 |
| Apr 30 2024 | 1.3875 | -0.06 | -4.31% | 1.39 | 1.415 | 1.38 | 24,166 |
| Apr 29 2024 | 1.45 | -0.01 | -0.68% | 1.45 | 1.46 | 1.41 | 39,194 |
| Apr 26 2024 | 1.46 | 0.04 | 3.00% | 1.58 | 1.58 | 1.3908 | 25,418 |
| Apr 25 2024 | 1.4175 | -0.09 | -6.13% | 1.42 | 1.47 | 1.39 | 159,113 |
| Apr 24 2024 | 1.51 | -0.03 | -1.69% | 1.55 | 1.55 | 1.44 | 33,927 |
| Apr 23 2024 | 1.536 | 0.11 | 7.41% | 1.53 | 1.5582 | 1.48 | 21,631 |
| Apr 22 2024 | 1.43 | -0.02 | -1.04% | 1.48 | 1.48 | 1.42 | 44,723 |
| Apr 19 2024 | 1.445 | -0.05 | -3.02% | 1.48 | 1.50 | 1.37 | 142,562 |
| Apr 18 2024 | 1.49 | 0.05 | 3.47% | 1.4201 | 1.5299 | 1.4201 | 18,009 |
| Apr 17 2024 | 1.44 | -0.02 | -1.37% | 1.4675 | 1.495 | 1.43 | 168,451 |
| Apr 16 2024 | 1.46 | 0.04 | 2.82% | 1.43 | 1.52 | 1.43 | 128,354 |
| Apr 15 2024 | 1.42 | -0.02 | -1.11% | 1.46 | 1.55 | 1.41 | 51,185 |
| Apr 12 2024 | 1.436 | -0.09 | -5.84% | 1.50 | 1.51 | 1.43 | 88,693 |
| Apr 11 2024 | 1.525 | -0.03 | -1.61% | 1.53 | 1.56 | 1.515 | 36,556 |
| Apr 10 2024 | 1.55 | -0.02 | -1.27% | 1.55 | 1.58 | 1.50 | 91,928 |
| Apr 09 2024 | 1.57 | 0.02 | 0.96% | 1.60 | 1.60 | 1.55 | 162,235 |
| Apr 08 2024 | 1.555 | -0.03 | -1.58% | 1.59 | 1.59 | 1.53 | 42,892 |
| Apr 05 2024 | 1.58 | -0.06 | -3.66% | 1.61 | 1.61 | 1.54 | 537,295 |
| Apr 04 2024 | 1.64 | -0.03 | -1.80% | 1.70 | 1.70 | 1.63 | 14,680,605 |
| Apr 03 2024 | 1.67 | -0.02 | -1.18% | 1.63 | 1.67 | 1.63 | 1,387,640 |
| Apr 02 2024 | 1.69 | -0.02 | -1.17% | 1.655 | 1.70 | 1.655 | 912,808 |
| Apr 01 2024 | 1.71 | 0.03 | 1.79% | 1.67 | 1.71 | 1.65 | 86,373 |
| Mar 28 2024 | 1.6799 | 0.22 | 15.06% | 1.65 | 1.68 | 1.58 | 159,358 |
