Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JLP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 7.80 | -0.20 | -2.50% | 7.95 | 7.95 | 7.80 | 2,270,040 |
| Jun 03 2024 | 8.00 | 0.10 | 1.27% | 7.90 | 8.00 | 7.70 | 3,067,492 |
| May 31 2024 | 7.90 | -0.10 | -1.25% | 8.00 | 8.00 | 7.90 | 777,905 |
| May 30 2024 | 8.00 | 0.10 | 1.27% | 7.90 | 8.10 | 7.90 | 1,088,399 |
| May 29 2024 | 7.90 | -0.15 | -1.86% | 8.05 | 8.05 | 7.90 | 4,476,429 |
| May 28 2024 | 8.05 | 0.05 | 0.63% | 8.05 | 8.05 | 8.00 | 8,277,296 |
| May 24 2024 | 8.00 | 0.00 | 0.00% | 8.10 | 8.10 | 7.95 | 2,137,740 |
| May 23 2024 | 8.00 | -0.50 | -5.88% | 8.40 | 8.40 | 8.00 | 3,682,080 |
| May 22 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.40 | 2,284,575 |
| May 21 2024 | 8.50 | -0.16 | -1.85% | 8.60 | 8.60 | 8.45 | 5,294,991 |
| May 20 2024 | 8.66 | 0.31 | 3.71% | 8.35 | 8.85 | 8.35 | 19,211,669 |
| May 17 2024 | 8.35 | 0.50 | 6.37% | 7.85 | 8.35 | 7.80 | 4,333,012 |
| May 16 2024 | 7.85 | -0.01 | -0.13% | 7.80 | 7.85 | 7.80 | 6,478,213 |
| May 15 2024 | 7.86 | 0.26 | 3.42% | 7.60 | 7.86 | 7.60 | 8,506,766 |
| May 14 2024 | 7.60 | 0.10 | 1.33% | 7.60 | 7.60 | 7.55 | 1,801,603 |
| May 13 2024 | 7.50 | 0.00 | 0.00% | 7.60 | 7.65 | 7.50 | 2,444,115 |
| May 10 2024 | 7.50 | -0.10 | -1.32% | 7.60 | 7.60 | 7.50 | 2,737,948 |
| May 09 2024 | 7.60 | 0.24 | 3.26% | 7.60 | 7.60 | 7.50 | 2,143,404 |
| May 08 2024 | 7.36 | -0.29 | -3.79% | 7.65 | 7.75 | 7.36 | 4,341,972 |
| May 07 2024 | 7.65 | 0.35 | 4.79% | 7.30 | 7.85 | 7.30 | 5,477,900 |
| May 03 2024 | 7.30 | 0.30 | 4.29% | 7.00 | 7.30 | 7.00 | 2,330,652 |
| May 02 2024 | 7.00 | 0.10 | 1.45% | 6.90 | 7.00 | 6.90 | 2,208,315 |
| May 01 2024 | 6.90 | 0.00 | 0.00% | 6.90 | 6.90 | 6.90 | 654,069 |
| Apr 30 2024 | 6.90 | 0.00 | 0.00% | 6.90 | 6.90 | 6.90 | 5,419,218 |
| Apr 29 2024 | 6.90 | 0.30 | 4.55% | 6.65 | 6.90 | 6.60 | 4,531,084 |
| Apr 26 2024 | 6.60 | 0.00 | 0.00% | 6.65 | 6.65 | 6.60 | 1,234,915 |
| Apr 25 2024 | 6.60 | -0.10 | -1.49% | 6.65 | 6.65 | 6.60 | 5,580,354 |
| Apr 24 2024 | 6.70 | -0.10 | -1.47% | 6.80 | 6.80 | 6.65 | 4,134,915 |
| Apr 23 2024 | 6.80 | -0.10 | -1.45% | 6.80 | 6.80 | 6.80 | 2,986,508 |
| Apr 22 2024 | 6.90 | 0.10 | 1.47% | 6.80 | 6.90 | 6.80 | 5,687,686 |
| Apr 19 2024 | 6.80 | -0.05 | -0.73% | 6.85 | 6.85 | 6.75 | 3,794,422 |
| Apr 18 2024 | 6.85 | -0.49 | -6.68% | 6.85 | 6.95 | 6.60 | 14,481,808 |
| Apr 17 2024 | 7.34 | 0.24 | 3.38% | 7.15 | 7.34 | 7.10 | 2,656,195 |
| Apr 16 2024 | 7.10 | -0.10 | -1.39% | 7.40 | 7.40 | 7.10 | 3,312,002 |
| Apr 15 2024 | 7.20 | -0.20 | -2.70% | 7.40 | 7.40 | 7.20 | 3,773,329 |
| Apr 12 2024 | 7.40 | 0.10 | 1.37% | 7.35 | 7.40 | 7.35 | 4,870,814 |
| Apr 11 2024 | 7.30 | -0.16 | -2.14% | 7.45 | 7.45 | 7.30 | 3,281,140 |
| Apr 10 2024 | 7.46 | 0.06 | 0.81% | 7.40 | 7.50 | 7.37 | 3,190,685 |
| Apr 09 2024 | 7.40 | 0.02 | 0.27% | 7.25 | 7.40 | 7.20 | 10,314,202 |
| Apr 08 2024 | 7.38 | 0.48 | 6.96% | 6.90 | 7.65 | 6.90 | 12,929,792 |
| Apr 05 2024 | 6.90 | 0.50 | 7.81% | 6.25 | 6.90 | 6.20 | 8,246,141 |
| Apr 04 2024 | 6.40 | 0.60 | 10.34% | 5.80 | 6.40 | 5.80 | 6,718,260 |
| Apr 03 2024 | 5.80 | -0.10 | -1.69% | 5.80 | 5.80 | 5.65 | 3,959,662 |
| Apr 02 2024 | 5.90 | 0.30 | 5.36% | 5.55 | 5.90 | 5.55 | 3,519,176 |
| Mar 28 2024 | 5.60 | 0.15 | 2.75% | 5.55 | 5.80 | 5.55 | 6,210,693 |
| Mar 27 2024 | 5.45 | 0.01 | 0.18% | 5.45 | 5.45 | 5.45 | 11,407,745 |
| Mar 26 2024 | 5.44 | -0.01 | -0.18% | 5.45 | 5.45 | 5.44 | 3,864,118 |
| Mar 25 2024 | 5.45 | -0.15 | -2.68% | 5.60 | 5.60 | 5.40 | 5,022,918 |
| Mar 22 2024 | 5.60 | 0.00 | 0.00% | 5.65 | 5.65 | 5.60 | 1,536,960 |
| Mar 21 2024 | 5.60 | -0.26 | -4.44% | 5.85 | 5.85 | 5.60 | 5,170,648 |
| Mar 20 2024 | 5.86 | 0.16 | 2.81% | 5.80 | 5.90 | 5.80 | 7,054,439 |
| Mar 19 2024 | 5.70 | -0.10 | -1.72% | 5.80 | 5.80 | 5.70 | 918,427 |
| Mar 18 2024 | 5.80 | 0.00 | 0.00% | 5.80 | 5.80 | 5.70 | 3,413,604 |
| Mar 15 2024 | 5.80 | -0.10 | -1.69% | 5.80 | 5.80 | 5.80 | 2,128,907 |
| Mar 14 2024 | 5.90 | 0.22 | 3.87% | 5.60 | 5.90 | 5.60 | 8,823,089 |
| Mar 13 2024 | 5.68 | -0.27 | -4.54% | 5.95 | 6.00 | 5.60 | 5,291,457 |
| Mar 12 2024 | 5.95 | -0.37 | -5.85% | 6.25 | 6.50 | 5.95 | 5,923,603 |
| Mar 11 2024 | 6.32 | 0.66 | 11.66% | 5.70 | 6.32 | 5.70 | 5,864,154 |
| Mar 08 2024 | 5.66 | 0.21 | 3.85% | 5.45 | 5.85 | 5.45 | 4,455,832 |
| Mar 07 2024 | 5.45 | 0.25 | 4.81% | 5.30 | 5.45 | 5.30 | 2,771,427 |
