Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JEGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 108.00 | -0.50 | -0.46% | 108.00 | 109.00 | 107.50 | 700,658 |
| May 23 2024 | 108.50 | 2.00 | 1.88% | 108.00 | 108.50 | 107.50 | 91,332 |
| May 22 2024 | 106.50 | -2.00 | -1.84% | 106.50 | 108.00 | 106.50 | 238,201 |
| May 21 2024 | 108.50 | 1.00 | 0.93% | 109.00 | 109.00 | 107.50 | 1,460,917 |
| May 20 2024 | 107.50 | -1.00 | -0.92% | 110.00 | 110.00 | 107.50 | 656,255 |
| May 17 2024 | 108.50 | -1.00 | -0.91% | 108.50 | 110.00 | 108.50 | 586,497 |
| May 16 2024 | 109.50 | 0.00 | 0.00% | 110.00 | 110.50 | 109.50 | 553,526 |
| May 15 2024 | 109.50 | 0.00 | 0.00% | 109.50 | 110.00 | 109.50 | 738,130 |
| May 14 2024 | 109.50 | 1.00 | 0.92% | 110.50 | 110.50 | 109.50 | 231,710 |
| May 13 2024 | 108.50 | -0.50 | -0.46% | 109.00 | 109.50 | 108.50 | 690,449 |
| May 10 2024 | 109.00 | 1.50 | 1.40% | 108.50 | 109.00 | 107.50 | 941,465 |
| May 09 2024 | 107.50 | 0.50 | 0.47% | 107.50 | 108.00 | 107.00 | 590,286 |
| May 08 2024 | 107.00 | 0.50 | 0.47% | 106.50 | 107.50 | 106.50 | 350,883 |
| May 07 2024 | 106.50 | 2.50 | 2.40% | 106.50 | 107.00 | 106.50 | 727,256 |
| May 03 2024 | 104.00 | -0.50 | -0.48% | 105.00 | 105.50 | 104.00 | 889,513 |
| May 02 2024 | 104.50 | 0.50 | 0.48% | 104.00 | 104.50 | 104.00 | 806,205 |
| May 01 2024 | 104.00 | 0.50 | 0.48% | 104.50 | 104.50 | 104.00 | 388,671 |
| Apr 30 2024 | 103.50 | -1.00 | -0.96% | 104.50 | 105.50 | 103.00 | 418,015 |
| Apr 29 2024 | 104.50 | -0.50 | -0.48% | 106.50 | 106.50 | 104.00 | 221,683 |
| Apr 26 2024 | 105.00 | 2.00 | 1.94% | 105.50 | 105.50 | 104.00 | 271,117 |
| Apr 25 2024 | 103.00 | -1.50 | -1.44% | 104.00 | 104.50 | 103.00 | 2,066,397 |
| Apr 24 2024 | 104.50 | 0.00 | 0.00% | 106.00 | 106.00 | 104.50 | 459,938 |
| Apr 23 2024 | 104.50 | 1.00 | 0.97% | 106.00 | 106.50 | 104.50 | 521,007 |
| Apr 22 2024 | 103.50 | 1.00 | 0.98% | 103.50 | 104.50 | 103.00 | 647,307 |
| Apr 19 2024 | 102.50 | 0.00 | 0.00% | 102.50 | 103.50 | 101.50 | 350,580 |
| Apr 18 2024 | 102.50 | 0.00 | 0.00% | 103.00 | 103.50 | 102.00 | 215,306 |
| Apr 17 2024 | 102.50 | 0.50 | 0.49% | 102.50 | 104.00 | 102.00 | 279,370 |
| Apr 16 2024 | 102.00 | -1.50 | -1.45% | 103.00 | 103.50 | 101.50 | 5,096,859 |
| Apr 15 2024 | 103.50 | -0.50 | -0.48% | 103.00 | 105.00 | 103.00 | 814,332 |
| Apr 12 2024 | 104.00 | -0.50 | -0.48% | 105.00 | 105.00 | 103.50 | 183,140 |
| Apr 11 2024 | 104.50 | 0.00 | 0.00% | 105.00 | 105.50 | 104.50 | 627,785 |
| Apr 10 2024 | 104.50 | 0.00 | 0.00% | 103.50 | 105.50 | 103.50 | 733,516 |
| Apr 09 2024 | 104.50 | 0.50 | 0.48% | 105.00 | 105.00 | 103.50 | 615,435 |
| Apr 08 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 105.00 | 103.00 | 1,415,047 |
| Apr 05 2024 | 104.00 | 0.00 | 0.00% | 103.50 | 104.00 | 101.50 | 242,283 |
| Apr 04 2024 | 104.00 | -0.50 | -0.48% | 105.50 | 105.50 | 103.50 | 837,282 |
| Apr 03 2024 | 104.50 | 1.50 | 1.46% | 104.00 | 104.50 | 103.50 | 434,625 |
| Apr 02 2024 | 103.00 | -1.00 | -0.96% | 104.50 | 104.50 | 103.00 | 579,302 |
| Mar 28 2024 | 104.00 | -0.50 | -0.48% | 104.50 | 105.00 | 104.00 | 445,840 |
| Mar 27 2024 | 104.50 | 1.00 | 0.97% | 103.50 | 105.00 | 103.50 | 1,651,833 |
| Mar 26 2024 | 103.50 | 0.50 | 0.49% | 103.00 | 104.00 | 103.00 | 616,127 |
| Mar 25 2024 | 103.00 | 0.00 | 0.00% | 103.00 | 103.00 | 103.00 | 161,919 |
| Mar 22 2024 | 103.00 | 0.50 | 0.49% | 103.00 | 103.00 | 103.00 | 286,294 |
| Mar 21 2024 | 102.50 | 1.00 | 0.99% | 102.50 | 102.50 | 102.50 | 221,476 |
| Mar 20 2024 | 101.50 | -0.50 | -0.49% | 101.50 | 102.00 | 101.50 | 122,806 |
| Mar 19 2024 | 102.00 | 0.00 | 0.00% | 102.00 | 102.00 | 102.00 | 764,735 |
| Mar 18 2024 | 102.00 | -1.00 | -0.97% | 103.50 | 103.50 | 102.00 | 1,165,509 |
| Mar 15 2024 | 103.00 | -0.50 | -0.48% | 103.00 | 103.50 | 102.50 | 585,737 |
| Mar 14 2024 | 103.50 | 1.00 | 0.98% | 103.00 | 105.00 | 103.00 | 671,452 |
| Mar 13 2024 | 102.50 | -0.50 | -0.49% | 104.50 | 104.50 | 102.50 | 272,525 |
| Mar 12 2024 | 103.00 | 0.00 | 0.00% | 103.00 | 103.50 | 103.00 | 663,006 |
| Mar 11 2024 | 103.00 | 1.50 | 1.48% | 103.00 | 103.00 | 102.50 | 369,779 |
| Mar 08 2024 | 101.50 | 0.00 | 0.00% | 102.00 | 105.00 | 101.50 | 279,415 |
| Mar 07 2024 | 101.50 | 0.00 | 0.00% | 102.00 | 102.50 | 101.50 | 553,689 |
| Mar 06 2024 | 101.50 | 1.00 | 1.00% | 101.50 | 101.50 | 100.50 | 639,293 |
| Mar 05 2024 | 100.50 | -2.00 | -1.95% | 102.50 | 102.50 | 100.50 | 285,783 |
| Mar 04 2024 | 102.50 | 0.50 | 0.49% | 102.50 | 103.50 | 102.50 | 569,488 |
| Mar 01 2024 | 102.00 | 2.00 | 2.00% | 101.00 | 102.50 | 101.00 | 210,408 |
| Feb 29 2024 | 100.00 | -1.00 | -0.99% | 101.50 | 102.00 | 100.00 | 300,642 |
| Feb 28 2024 | 101.00 | 0.00 | 0.00% | 101.50 | 101.50 | 101.00 | 302,118 |
