ETF Historical Data - JEGA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

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
1724428500	25.43	0.01	0.04	25.3	25.49	25.21	2335
1724342100	25.42	0.03	0.10	25.395	25.42	25.28	469
1724255700	25.395	0.17	0.67	25.37	25.445	25.295	1850
1724169300	25.225	-0.19	-0.73	25.19	25.235	25.15	1899
1724082900	25.41	0.02	0.06	25.435	25.435	25.3	3843
1723823700	25.395	0.28	1.11	25.34	25.43	25.235	7109
1723650900	25.115	0	0.00	25.115	25.115	25.115	0
1723564500	25.115	-0.01	-0.04	25.2	25.245	25.11	4710
1723478100	25.125	-0.03	-0.10	26.16	26.16	25.07	3322
1723218900	25.15	0.09	0.36	25.7	26.34	25.15	5312
1723132500	25.06	-0.18	-0.71	24.97	25.275	24.835	7125
1723046100	25.24	0.24	0.96	25.53	26.16	25.085	26594
1722959700	25	0.34	1.36	23.85	26.18	23.85	4716
1722873300	24.665	-0.32	-1.26	25.06	25.06	24.56	1847
1722614100	24.98	-0.46	-1.81	25.15	25.31	24.98	2058
1722527700	25.44	-0.11	-0.41	25.39	25.58	25.28	9168
1722441300	25.545	0.14	0.55	25.5	25.66	25.405	4483
1722354900	25.405	0.02	0.08	25.38	25.455	25.35	4296
1722268500	25.385	0.08	0.30	25.4	25.445	25.375	2652
1722009300	25.31	0.09	0.38	25.115	25.31	25.115	2200
1721922900	25.215	0.25	0.98	24.955	25.215	24.91	2442
1721836500	24.97	-0.07	-0.26	24.98	25.03	24.97	1071
1721750100	25.035	0.05	0.22	25.025	25.24	25.025	1136
1721663700	24.98	0	0.02	24.72	25.2	24.72	4729
1721404500	24.975	-0.13	-0.50	25.045	25.045	24.975	2197
1721318100	25.1	0.27	1.09	25.11	25.115	25.1	599
1721231700	24.83	-0.02	-0.08	24.8	24.97	24.8	245
1721145300	24.85	0.14	0.55	24.7	24.85	24.7	3522
1721058900	24.715	-0.03	-0.10	24.795	24.795	24.635	727
1720799700	24.74	0.22	0.88	24.65	24.74	24.635	2787
1720713300	24.525	-0.03	-0.12	24.615	24.615	24.51	227
1720626900	24.555	0.13	0.51	24.555	24.555	24.555	1704
1720540500	24.43	-0.1	-0.41	24.515	24.58	24.43	1210
1720454100	24.53	0.13	0.53	24.435	24.53	24.435	121
1720194900	24.4	-0.17	-0.69	24.405	24.405	24.4	54
1720108500	24.57	-0.02	-0.08	24.57	24.57	24.57	122
1720022100	24.59	0.14	0.57	24.59	24.59	24.59	171
1719935700	24.45	-0.22	-0.87	24.48	24.48	24.42	851
1719849300	24.665	-0.11	-0.42	24.65	24.745	24.595	285
1719590100	24.77	0.12	0.49	24.71	24.77	24.71	220
1719503700	24.65	-0.16	-0.62	24.69	24.69	24.65	43
1719417300	24.805	0	0.00	24.805	24.805	24.805	0
1719330900	24.805	0.09	0.38	24.895	24.895	24.805	261
1719244500	24.71	0.03	0.12	24.7	24.715	24.66	6394
1718985300	24.68	0.17	0.69	24.715	24.715	24.68	390
1718898900	24.51	0.08	0.31	24.54	24.54	24.495	1016
1718812500	24.435	0.02	0.08	24.455	24.455	24.435	1308
1718726100	24.415	-0.05	-0.20	24.41	24.46	24.41	1040
1718639700	24.465	0.07	0.29	24.44	24.465	24.42	179
1718380500	24.395	0.09	0.39	24.485	24.985	24.395	1803
1718294100	24.3	-0.15	-0.61	24.35	24.35	24.24	1888
1718207700	24.45	-0.21	-0.85	24.74	24.74	24.41	7984
1718121300	24.66	0.03	0.12	24.64	24.66	24.63	237
1718034900	24.63	0.04	0.14	24.67	24.67	24.63	1468
1717775700	24.595	0.18	0.74	24.405	24.595	24.405	279
1717689300	24.415	-0.1	-0.41	25.12	25.12	24.415	495
1717602900	24.515	0.25	1.03	24.785	24.785	24.495	604
1717516500	24.265	-0.28	-1.12	24.265	24.265	24.265	62
1717430100	24.54	0.32	1.34	24.46	24.54	24.46	427
1717170900	24.215	0	0.00	24.215	24.215	24.215	0
1717084500	24.215	-0.02	-0.08	24.205	24.215	24.16	2500
1716998100	24.235	-0.09	-0.37	24.2	24.235	24.16	749
1716911700	24.325	-0.24	-0.96	24.46	24.515	24.325	2284
1716825300	24.56	0.09	0.39	24.58	24.58	24.56	1480
1716566100	24.465	-0.09	-0.35	24.5	24.5	24.465	6282

Leonteq Securities

Xtrackers Japan Net Zero...

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