ETFJAP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 30 2024 | 27.615 | 0.19 | 0.69% | 27.615 | 27.615 | 27.615 | 300 |
Apr 29 2024 | 27.425 | 0.56 | 2.07% | 27.425 | 27.425 | 27.425 | 15 |
Apr 26 2024 | 26.87 | 0.00 | 0.00% | 26.87 | 26.87 | 26.87 | 0 |
Apr 25 2024 | 26.87 | -0.64 | -2.33% | 26.925 | 26.925 | 26.87 | 3,454 |
Apr 24 2024 | 27.51 | 0.21 | 0.75% | 27.685 | 27.685 | 27.51 | 3,351 |
Apr 23 2024 | 27.305 | -0.02 | -0.07% | 27.28 | 27.335 | 27.28 | 26 |
Apr 22 2024 | 27.325 | 0.15 | 0.53% | 27.25 | 27.325 | 27.25 | 38 |
Apr 19 2024 | 27.18 | -0.22 | -0.80% | 27.14 | 27.18 | 27.14 | 1,275 |
Apr 18 2024 | 27.40 | -0.40 | -1.44% | 27.40 | 27.40 | 27.40 | 5 |
Apr 17 2024 | 27.80 | 0.00 | 0.00% | 27.80 | 27.80 | 27.80 | 0 |
Apr 16 2024 | 27.80 | -0.57 | -2.01% | 27.81 | 27.81 | 27.80 | 78 |
Apr 15 2024 | 28.37 | 0.02 | 0.05% | 28.43 | 28.49 | 28.37 | 367 |
Apr 12 2024 | 28.355 | 0.23 | 0.82% | 28.355 | 28.355 | 28.355 | 70 |
Apr 11 2024 | 28.125 | -0.05 | -0.16% | 28.245 | 28.245 | 28.125 | 244 |
Apr 10 2024 | 28.17 | 0.00 | 0.00% | 28.17 | 28.17 | 28.17 | 0 |
Apr 09 2024 | 28.17 | 0.01 | 0.02% | 28.17 | 28.17 | 28.17 | 10 |
Apr 08 2024 | 28.165 | 0.18 | 0.63% | 28.085 | 28.185 | 28.085 | 31 |
Apr 05 2024 | 27.99 | -0.18 | -0.62% | 27.955 | 27.99 | 27.94 | 755 |
Apr 04 2024 | 28.165 | 0.05 | 0.18% | 28.19 | 28.19 | 28.125 | 284 |
Apr 03 2024 | 28.115 | 0.01 | 0.05% | 28.115 | 28.115 | 28.115 | 40 |
Apr 02 2024 | 28.10 | -0.50 | -1.75% | 28.40 | 28.40 | 28.10 | 304 |
Mar 28 2024 | 28.60 | -0.06 | -0.21% | 28.60 | 28.60 | 28.60 | 175 |
Mar 27 2024 | 28.66 | 0.13 | 0.44% | 28.70 | 28.70 | 28.66 | 147 |
Mar 26 2024 | 28.535 | 0.07 | 0.23% | 28.55 | 28.55 | 28.535 | 100 |
Mar 25 2024 | 28.47 | -0.38 | -1.32% | 28.535 | 28.58 | 28.47 | 1,022 |
Mar 22 2024 | 28.85 | 0.30 | 1.05% | 28.85 | 28.85 | 28.85 | 283 |
Mar 21 2024 | 28.55 | 0.15 | 0.53% | 28.55 | 28.55 | 28.55 | 500 |
Mar 20 2024 | 28.40 | 0.15 | 0.53% | 28.375 | 28.40 | 28.35 | 1,215 |
Mar 19 2024 | 28.25 | 0.15 | 0.53% | 28.25 | 28.25 | 28.25 | 40 |
Mar 18 2024 | 28.10 | 0.31 | 1.12% | 28.07 | 28.10 | 28.07 | 212 |
Mar 15 2024 | 27.79 | 0.15 | 0.56% | 27.79 | 27.79 | 27.79 | 217 |
Mar 14 2024 | 27.635 | 0.17 | 0.60% | 27.635 | 27.635 | 27.635 | 20 |
Mar 13 2024 | 27.47 | -0.08 | -0.29% | 27.495 | 27.495 | 27.47 | 565 |
Mar 12 2024 | 27.55 | -0.10 | -0.36% | 27.55 | 27.55 | 27.55 | 20 |
Mar 11 2024 | 27.65 | -0.66 | -2.33% | 27.79 | 27.79 | 27.65 | 76 |
Mar 08 2024 | 28.31 | 0.03 | 0.11% | 28.31 | 28.31 | 28.31 | 5 |
Mar 07 2024 | 28.28 | -0.10 | -0.35% | 28.21 | 28.28 | 28.21 | 500 |
Mar 06 2024 | 28.38 | 0.25 | 0.91% | 28.38 | 28.38 | 28.38 | 30 |
Mar 05 2024 | 28.125 | 0.20 | 0.73% | 28.125 | 28.125 | 28.125 | 7,419 |
Mar 04 2024 | 27.92 | -0.15 | -0.53% | 28.035 | 28.035 | 27.92 | 51 |
Mar 01 2024 | 28.07 | 0.38 | 1.37% | 28.07 | 28.07 | 28.03 | 585 |
Feb 29 2024 | 27.69 | 0.24 | 0.86% | 27.715 | 27.715 | 27.69 | 71 |
Feb 28 2024 | 27.455 | -0.20 | -0.71% | 27.545 | 27.545 | 27.455 | 383 |
Feb 27 2024 | 27.65 | 0.03 | 0.11% | 27.65 | 27.65 | 27.65 | 812 |
Feb 26 2024 | 27.62 | -0.09 | -0.32% | 27.645 | 27.665 | 27.62 | 1,429 |
Feb 23 2024 | 27.71 | 0.11 | 0.40% | 27.535 | 27.71 | 27.50 | 1,215 |
Feb 22 2024 | 27.60 | 0.40 | 1.47% | 27.50 | 27.60 | 27.50 | 1,053 |
Feb 21 2024 | 27.20 | -0.10 | -0.37% | 27.26 | 27.315 | 27.20 | 533 |
Feb 20 2024 | 27.30 | -0.19 | -0.67% | 27.32 | 27.34 | 27.30 | 1,340 |
Feb 19 2024 | 27.485 | 0.20 | 0.71% | 27.415 | 27.485 | 27.415 | 976 |
Feb 16 2024 | 27.29 | 0.13 | 0.50% | 27.38 | 27.38 | 27.25 | 544 |
Feb 15 2024 | 27.155 | 0.15 | 0.56% | 27.155 | 27.155 | 27.155 | 222 |
Feb 14 2024 | 27.005 | -0.15 | -0.53% | 27.04 | 27.10 | 27.005 | 1,083 |
Feb 13 2024 | 27.15 | 0.22 | 0.82% | 27.345 | 27.37 | 27.15 | 899 |
Feb 12 2024 | 26.93 | 0.25 | 0.92% | 26.89 | 26.93 | 26.88 | 438 |
Feb 09 2024 | 26.685 | -0.01 | -0.04% | 26.68 | 26.76 | 26.68 | 1,214 |
Feb 08 2024 | 26.695 | -0.14 | -0.52% | 26.845 | 26.85 | 26.695 | 2,629 |
Feb 07 2024 | 26.835 | 0.15 | 0.54% | 26.835 | 26.835 | 26.835 | 1,520 |
Feb 06 2024 | 26.69 | 0.05 | 0.17% | 26.635 | 26.69 | 26.60 | 1,842 |
Feb 05 2024 | 26.645 | 0.00 | 0.00% | 26.645 | 26.645 | 26.645 | 0 |
Feb 02 2024 | 26.645 | 0.04 | 0.15% | 26.645 | 26.645 | 26.645 | 5 |
Feb 01 2024 | 26.605 | 0.00 | 0.02% | 26.76 | 26.76 | 26.605 | 648 |