Ubsetf Jpsr Historical Data - JPSR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Ubsetf Jpsr (JPSR)
Ubsetf Jpsr (JPSR) 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
1721406600	1902	-7	-0.37	1902	1902	1902	144
1721320200	1909	-12.5	-0.65	1909	1909	1909	755
1721233800	1921.5	0.25	0.01	1921.5	1921.5	1921.5	1396
1721147400	1921.25	7.25	0.38	1918	1921.25	1918	2485
1721061000	1914	-1.5	-0.08	1914.5	1914.5	1914	1078
1720801800	1915.5	-6.25	-0.33	1915.5	1915.5	1915.5	779
1720715400	1921.75	-6.5	-0.34	1926.5	1926.5	1921.75	1312
1720629000	1928.25	27.75	1.46	1923	1928.25	1923	1203
1720542600	1900.5	14.5	0.77	1903	1903	1900.5	3397
1720456200	1886	-4	-0.21	1886	1886	1883.5	725
1720197000	1890	-7	-0.37	1894.25	1894.25	1890	592
1720110600	1897	18.5	0.98	1897	1897	1897	65
1720024200	1878.5	4.5	0.24	1876.5	1881.5	1876.5	2037
1719937800	1874	17.25	0.93	1876	1876	1874	3024
1719851400	1856.75	-18.75	-1.00	1856.75	1856.75	1856.75	21
1719592200	1875.5	20	1.08	1863	1878	1856	5284
1719505800	1855.5	11.75	0.64	1850	1857	1850	2848
1719419400	1843.75	3.75	0.20	1843.5	1844.5	1843	408
1719333000	1840	20	1.10	1840	1840	1840	980
1719246600	1820	10	0.55	1819	1821	1819	4243
1718987400	1810	-4	-0.22	1811	1811	1808.5	1033
1718901000	1814	9.5	0.53	1812.5	1814	1812.5	4854
1718814600	1804.5	-4	-0.22	1804	1804.5	1804	957
1718728200	1808.5	6	0.33	1806	1808.5	1804.5	5556
1718641800	1802.5	-25.25	-1.38	1804.5	1804.5	1799.5	1483
1718382600	1827.75	13.25	0.73	1822	1828.5	1822	5615
1718296200	1814.5	-32	-1.73	1824.5	1824.5	1814.5	2183
1718209800	1846.5	8	0.44	1834.87	1846.5	1834.87	680
1718123400	1838.5	-23	-1.24	1848.47	1848.47	1838.5	432
1718037000	1861.5	11.5	0.62	1860.5	1861.5	1853	3376
1717777800	1850	4.5	0.24	1850	1850	1850	82
1717691400	1845.5	0.75	0.04	1847.5	1847.5	1845	3446
1717605000	1844.75	-5.25	-0.28	1844.75	1844.75	1844.75	150
1717518600	1850	4.5	0.24	1850	1850	1850	3104
1717432200	1845.5	22.75	1.25	1845.5	1848.5	1845.5	815
1717173000	1822.75	16.5	0.91	1829.96	1829.96	1822.75	817
1717086600	1806.25	15.75	0.88	1806.5	1806.5	1804.5	399
1717000200	1790.5	-31.5	-1.73	1795.23	1795.23	1790.5	735
1716913800	1822	5.25	0.29	1820	1824.77	1820	9214
1716568200	1816.75	5.75	0.32	1816.75	1816.75	1816.75	474
1716481800	1811	7	0.39	1828.5	1828.5	1811	2732
1716395400	1804	-16.5	-0.91	1801	1804	1801	13536
1716309000	1820.5	-19.5	-1.06	1822	1822	1820.5	2539
1716222600	1840	15.5	0.85	1844.5	1844.5	1839.73	8116
1715963400	1824.5	-5	-0.27	1830	1830.5	1824.5	22427
1715877000	1829.5	-6	-0.33	1839	1839	1829.5	3331
1715790600	1835.5	12.75	0.70	1832	1835.5	1832	7781
1715704200	1822.75	4.25	0.23	1826	1826.5	1822.75	3037
1715617800	1818.5	-16.5	-0.90	1820.5	1822	1818.5	3743
1715358600	1835	2	0.11	1838	1838	1835	1128
1715272200	1833	5.75	0.31	1834	1834	1833	1607
1715185800	1827.25	-25.75	-1.39	1829.5	1829.5	1827.25	7189
1715099400	1853	-2	-0.11	1853	1853	1853	2185
1714753800	1855	11.75	0.64	1856	1856	1846.26	1863
1714667400	1843.25	22.75	1.25	1838.5	1843.25	1835.5	2186
1714581000	1820.5	-0.25	-0.01	1820.5	1820.5	1820.5	1128
1714494600	1820.75	8.25	0.46	1832.5	1833	1820.75	881
1714408200	1812.5	-1.5	-0.08	1830	1830	1812.5	817
1714149000	1814	17.5	0.97	1802.35	1814	1802.35	183
1714062600	1796.5	-36.75	-2.00	1802	1803	1788	21978
1713976200	1833.25	6.75	0.37	1847.5	1848.25	1833.25	2174
1713889800	1826.5	0	0.00	1828	1828	1826.5	2796
1713803400	1826.5	9.5	0.52	1827	1827	1818	988

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