Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
JEF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 44.59 | 1.06 | 2.44% | 43.66 | 44.65 | 43.54 | 1,158,894 |
| Apr 22 2024 | 43.53 | 1.36 | 3.23% | 42.37 | 43.64 | 42.15 | 1,054,435 |
| Apr 19 2024 | 42.17 | 0.65 | 1.57% | 41.58 | 42.225 | 41.50 | 1,753,842 |
| Apr 18 2024 | 41.52 | 0.33 | 0.80% | 41.44 | 41.72 | 41.26 | 647,851 |
| Apr 17 2024 | 41.19 | 0.15 | 0.37% | 41.48 | 41.68 | 41.12 | 727,255 |
| Apr 16 2024 | 41.04 | -0.26 | -0.63% | 41.28 | 41.30 | 40.72 | 629,565 |
| Apr 15 2024 | 41.30 | -0.50 | -1.20% | 42.38 | 42.72 | 41.09 | 752,377 |
| Apr 12 2024 | 41.80 | -0.98 | -2.29% | 42.34 | 42.50 | 41.63 | 667,459 |
| Apr 11 2024 | 42.78 | -0.72 | -1.66% | 43.46 | 43.50 | 42.52 | 895,746 |
| Apr 10 2024 | 43.50 | -0.66 | -1.49% | 43.53 | 44.19 | 43.18 | 867,335 |
| Apr 09 2024 | 44.16 | -0.29 | -0.65% | 44.51 | 44.66 | 43.93 | 755,248 |
| Apr 08 2024 | 44.45 | 0.63 | 1.44% | 44.14 | 44.49 | 44.003 | 1,255,591 |
| Apr 05 2024 | 43.82 | 0.09 | 0.21% | 43.73 | 44.105 | 43.39 | 701,170 |
| Apr 04 2024 | 43.73 | -0.43 | -0.97% | 44.60 | 44.84 | 43.61 | 749,445 |
| Apr 03 2024 | 44.16 | 0.95 | 2.20% | 43.34 | 44.275 | 43.20 | 948,807 |
| Apr 02 2024 | 43.21 | -0.34 | -0.78% | 43.37 | 43.44 | 42.82 | 1,308,722 |
| Apr 01 2024 | 43.55 | -0.55 | -1.25% | 44.12 | 44.24 | 43.34 | 1,652,082 |
| Mar 28 2024 | 44.10 | -2.03 | -4.40% | 45.18 | 47.39 | 44.07 | 3,415,584 |
| Mar 27 2024 | 46.13 | 0.91 | 2.01% | 45.54 | 46.20 | 45.45 | 1,585,282 |
| Mar 26 2024 | 45.22 | -0.04 | -0.09% | 45.38 | 45.58 | 45.15 | 1,346,556 |
| Mar 25 2024 | 45.26 | -0.06 | -0.13% | 45.40 | 45.69 | 45.24 | 654,137 |
| Mar 22 2024 | 45.32 | -0.54 | -1.18% | 46.03 | 46.25 | 45.18 | 892,452 |
| Mar 21 2024 | 45.86 | 1.02 | 2.27% | 45.00 | 45.97 | 45.00 | 798,513 |
| Mar 20 2024 | 44.84 | 0.82 | 1.86% | 43.82 | 44.88 | 43.6825 | 748,532 |
| Mar 19 2024 | 44.02 | 0.42 | 0.96% | 43.52 | 44.20 | 43.41 | 853,595 |
| Mar 18 2024 | 43.60 | 0.15 | 0.35% | 43.80 | 43.98 | 43.57 | 930,451 |
| Mar 15 2024 | 43.45 | -0.27 | -0.62% | 43.42 | 44.09 | 43.42 | 1,969,788 |
| Mar 14 2024 | 43.72 | -0.56 | -1.26% | 44.15 | 44.3754 | 43.28 | 1,181,092 |
| Mar 13 2024 | 44.28 | 0.91 | 2.10% | 43.37 | 44.64 | 43.28 | 1,252,477 |
| Mar 12 2024 | 43.37 | 0.00 | 0.00% | 43.50 | 44.04 | 43.36 | 742,603 |
| Mar 11 2024 | 43.37 | 0.04 | 0.09% | 43.13 | 43.39 | 42.735 | 783,349 |
| Mar 08 2024 | 43.33 | 0.37 | 0.86% | 43.00 | 43.61 | 42.98 | 837,520 |
| Mar 07 2024 | 42.96 | 0.81 | 1.92% | 42.37 | 43.12 | 42.37 | 1,141,399 |
| Mar 06 2024 | 42.15 | -0.43 | -1.01% | 42.74 | 42.76 | 42.04 | 845,264 |
| Mar 05 2024 | 42.58 | 0.14 | 0.33% | 42.20 | 42.97 | 42.20 | 1,013,038 |
| Mar 04 2024 | 42.44 | 0.63 | 1.51% | 42.00 | 42.84 | 41.86 | 1,172,592 |
| Mar 01 2024 | 41.81 | -0.01 | -0.02% | 41.71 | 41.93 | 41.49 | 609,222 |
| Feb 29 2024 | 41.82 | 0.42 | 1.01% | 41.52 | 41.86 | 41.19 | 1,296,550 |
| Feb 28 2024 | 41.40 | 0.14 | 0.34% | 41.06 | 41.54 | 41.06 | 666,362 |
| Feb 27 2024 | 41.26 | 0.03 | 0.07% | 41.51 | 41.635 | 41.07 | 781,036 |
| Feb 26 2024 | 41.23 | -0.85 | -2.02% | 41.91 | 42.18 | 41.14 | 764,238 |
| Feb 23 2024 | 42.08 | 0.60 | 1.45% | 41.66 | 42.43 | 41.635 | 1,214,894 |
| Feb 22 2024 | 41.48 | 0.37 | 0.90% | 41.32 | 42.04 | 41.28 | 671,422 |
| Feb 21 2024 | 41.11 | 0.09 | 0.22% | 40.83 | 41.225 | 40.7087 | 889,937 |
| Feb 20 2024 | 41.02 | -0.10 | -0.24% | 40.68 | 41.2899 | 40.665 | 830,596 |
| Feb 16 2024 | 41.12 | -0.07 | -0.17% | 41.16 | 41.415 | 40.91 | 695,225 |
| Feb 15 2024 | 41.19 | 0.53 | 1.30% | 40.68 | 41.321 | 40.68 | 893,127 |
| Feb 14 2024 | 40.66 | 0.49 | 1.22% | 40.57 | 40.67 | 40.23 | 599,508 |
| Feb 13 2024 | 40.17 | -1.22 | -2.95% | 40.58 | 40.755 | 39.86 | 1,049,479 |
| Feb 12 2024 | 41.39 | 0.55 | 1.35% | 40.60 | 41.96 | 40.56 | 1,250,583 |
| Feb 09 2024 | 40.84 | 0.53 | 1.31% | 40.30 | 40.86 | 40.15 | 791,863 |
| Feb 08 2024 | 40.31 | 0.23 | 0.57% | 39.95 | 40.39 | 39.70 | 805,023 |
| Feb 07 2024 | 40.08 | 0.13 | 0.33% | 40.00 | 40.40 | 39.585 | 924,610 |
| Feb 06 2024 | 39.95 | -0.18 | -0.45% | 40.08 | 40.57 | 39.85 | 789,610 |
| Feb 05 2024 | 40.13 | -0.49 | -1.21% | 40.38 | 40.49 | 39.62 | 693,172 |
| Feb 02 2024 | 40.62 | 0.02 | 0.05% | 40.41 | 40.82 | 40.30 | 993,477 |
| Feb 01 2024 | 40.60 | -0.16 | -0.39% | 40.81 | 41.13 | 40.13 | 1,067,507 |
| Jan 31 2024 | 40.76 | -0.13 | -0.32% | 40.98 | 41.52 | 40.755 | 1,064,003 |
| Jan 30 2024 | 40.89 | -0.10 | -0.24% | 41.11 | 41.21 | 40.84 | 785,375 |
| Jan 29 2024 | 40.99 | 0.05 | 0.12% | 40.70 | 41.00 | 40.50 | 843,287 |
| Jan 26 2024 | 40.94 | 0.05 | 0.12% | 40.87 | 41.21 | 40.77 | 791,051 |
| Jan 25 2024 | 40.89 | 0.01 | 0.02% | 41.33 | 41.40 | 40.78 | 746,753 |
