ETF Historical Data - JAVE | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (JAVE)
ETF (JAVE) Historical

ETF (JAVE)

24.77

-0.13

(-0.52%)

Closed June 14 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718294100	24.9	-0.06	-0.22	24.9	24.9	24.9	402
1718207700	24.955	0.05	0.20	25.02	25.02	24.71	1206
1718121300	24.905	-0.14	-0.54	24.905	24.905	24.905	402
1718034900	25.04	0	0.00	25.04	25.04	25.04	0
1717775700	25.04	-0.23	-0.89	24.885	25.04	24.82	2814
1717689300	25.265	0	0.00	25.265	25.265	25.265	0
1717602900	25.265	0	0.00	25.265	25.265	25.265	0
1717516500	25.265	0	0.00	25.265	25.265	25.265	0
1717430100	25.265	0.55	2.20	25.265	25.265	25.265	30
1717170900	24.72	0	0.00	24.72	24.72	24.72	0
1717084500	24.72	0	0.00	24.72	24.72	24.72	0
1716998100	24.72	-0.43	-1.71	24.81	24.81	24.72	804
1716911700	25.15	0	0.00	25.15	25.15	25.15	0
1716825300	25.15	0	0.00	25.15	25.15	25.15	0
1716566100	25.15	0	0.00	25.15	25.15	25.15	0
1716479700	25.15	-0.06	-0.22	25.15	25.15	25.15	402
1716393300	25.205	0	0.00	25.205	25.205	25.205	0
1716306900	25.205	0	0.00	25.205	25.205	25.205	0
1716220500	25.205	0	0.00	25.205	25.205	25.205	0
1715961300	25.205	0	0.00	25.205	25.205	25.205	0
1715874900	25.205	0	0.00	25.205	25.205	25.205	0
1715788500	25.205	0	0.00	25.205	25.205	25.205	0
1715702100	25.205	0	0.00	25.205	25.205	25.205	0
1715615700	25.205	0.24	0.98	25.205	25.205	25.205	402
1715356500	24.96	0	0.00	24.96	24.96	24.96	0
1715270100	24.96	0.05	0.22	24.96	24.96	24.96	402
1715183700	24.905	0.46	1.88	24.9	24.905	24.9	804
1715097300	24.445	0	0.00	24.445	24.445	24.445	0
1715010900	24.445	0	0.00	24.445	24.445	24.445	0
1714751700	24.445	0	0.00	24.445	24.445	24.445	0
1714665300	24.445	-0.07	-0.27	24.445	24.445	24.445	30
1714492500	24.51	0	0.00	24.51	24.51	24.51	0
1714406100	24.51	0	0.00	24.51	24.51	24.51	0
1714146900	24.51	0	0.00	24.51	24.51	24.51	0
1714060500	24.51	0.24	0.99	24.52	24.52	24.51	1902
1713974100	24.27	0	0.00	24.27	24.27	24.27	0
1713887700	24.27	0	0.00	24.27	24.27	24.27	0
1713801300	24.27	0.27	1.15	24.27	24.27	24.27	402
1713542100	23.995	0	0.00	23.995	23.995	23.995	0
1713455700	23.995	-0.05	-0.19	24.025	24.025	23.995	804
1713369300	24.04	-0.11	-0.46	24.04	24.04	24.04	2
1713282900	24.15	-0.36	-1.45	24.15	24.15	24.15	402
1713196500	24.505	-0.19	-0.75	24.505	24.505	24.505	402
1712937300	24.69	0.13	0.51	24.69	24.69	24.69	402
1712850900	24.565	-0.21	-0.83	24.71	24.71	24.565	1608
1712764500	24.77	-0.22	-0.86	25.045	25.045	24.77	4826
1712678100	24.985	0	0.00	24.985	24.985	24.985	0
1712591700	24.985	0.15	0.60	24.985	24.985	24.985	402
1712332500	24.835	-0.28	-1.10	24.87	24.87	24.835	804
1712246100	25.11	0.02	0.06	25.175	25.175	25.11	2776
1712159700	25.095	0.13	0.50	25.06	25.095	25.06	1608
1712073300	24.97	0.04	0.16	25.35	25.35	24.97	432
1711644900	24.93	0	0.00	24.93	24.93	24.93	0
1711558500	24.93	0	0.00	24.93	24.93	24.93	0
1711472100	24.93	0	0.00	24.93	24.93	24.93	0
1711385700	24.93	-0.07	-0.28	24.93	24.93	24.93	402
1711126500	25	0.13	0.50	25.085	25.085	25	804
1711040100	24.875	0.37	1.51	24.875	24.875	24.875	402
1710953700	24.505	0	0.00	24.505	24.505	24.505	0
1710867300	24.505	0	0.00	24.505	24.505	24.505	0
1710780900	24.505	-0.14	-0.55	24.505	24.505	24.505	402
1710521700	24.64	0.14	0.55	24.64	24.64	24.64	402
1710399600	24.505	0	0.00	24.505	24.505	24.505	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions