Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JDOPA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 108.50 | -0.09 | -0.08% | 108.60 | 108.60 | 108.50 | 433 |
| Jun 18 2024 | 108.59 | -0.07 | -0.06% | 108.66 | 108.66 | 108.59 | 530 |
| Jun 17 2024 | 108.66 | 0.10 | 0.09% | 108.66 | 108.66 | 108.66 | 5 |
| Jun 14 2024 | 108.56 | -0.44 | -0.40% | 109.00 | 109.00 | 108.56 | 444 |
| Jun 13 2024 | 109.00 | -0.50 | -0.46% | 109.00 | 109.00 | 109.00 | 149 |
| Jun 12 2024 | 109.50 | 0.10 | 0.09% | 109.40 | 109.89 | 109.40 | 910 |
| Jun 11 2024 | 109.40 | 0.85 | 0.78% | 109.40 | 109.40 | 109.40 | 9 |
| Jun 07 2024 | 108.55 | -1.45 | -1.32% | 109.99 | 109.999 | 108.55 | 835 |
| Jun 06 2024 | 110.00 | 0.00 | 0.00% | 109.89 | 110.00 | 109.89 | 349 |
| Jun 05 2024 | 109.999 | 1.10 | 1.01% | 109.00 | 110.00 | 108.50 | 1,479 |
| Jun 04 2024 | 108.90 | -1.10 | -1.00% | 110.00 | 110.00 | 108.90 | 1,448 |
| Jun 03 2024 | 110.00 | 1.00 | 0.92% | 110.00 | 110.00 | 110.00 | 8 |
| May 31 2024 | 109.00 | -1.90 | -1.71% | 110.90 | 110.90 | 109.00 | 370 |
| May 30 2024 | 110.90 | 3.40 | 3.16% | 110.09 | 110.90 | 110.09 | 1,097 |
| May 29 2024 | 107.50 | -3.00 | -2.71% | 110.50 | 110.50 | 107.02 | 2,324 |
| May 28 2024 | 110.50 | -1.38 | -1.23% | 110.20 | 110.50 | 109.50 | 1,815 |
| May 27 2024 | 111.88 | 0.78 | 0.70% | 111.50 | 111.88 | 111.50 | 102 |
| May 24 2024 | 111.10 | -0.89 | -0.79% | 110.81 | 111.10 | 110.75 | 1,250 |
| May 23 2024 | 111.99 | 2.23 | 2.03% | 110.80 | 111.99 | 110.80 | 118 |
| May 22 2024 | 109.76 | -2.24 | -2.00% | 112.00 | 112.00 | 109.76 | 750 |
| May 21 2024 | 112.00 | 0.00 | 0.00% | 112.00 | 112.00 | 111.75 | 260 |
| May 20 2024 | 112.00 | 1.00 | 0.90% | 110.00 | 112.00 | 109.70 | 2,419 |
| May 17 2024 | 111.00 | 1.00 | 0.91% | 110.00 | 111.00 | 110.00 | 22 |
| May 16 2024 | 110.00 | -1.00 | -0.90% | 112.40 | 112.40 | 110.00 | 853 |
| May 15 2024 | 111.00 | -1.40 | -1.25% | 111.00 | 111.00 | 111.00 | 650 |
| May 14 2024 | 112.40 | 0.90 | 0.81% | 111.50 | 112.40 | 111.50 | 176 |
| May 13 2024 | 111.50 | 0.50 | 0.45% | 111.50 | 111.50 | 111.50 | 25 |
| May 10 2024 | 111.00 | 1.00 | 0.91% | 110.99 | 111.00 | 110.99 | 540 |
| May 09 2024 | 110.00 | 0.00 | 0.00% | 110.00 | 110.00 | 110.00 | 60 |
| May 08 2024 | 110.00 | -0.60 | -0.54% | 110.21 | 110.21 | 110.00 | 931 |
| May 07 2024 | 110.60 | -0.40 | -0.36% | 111.00 | 111.001 | 110.60 | 998 |
| May 06 2024 | 111.00 | 0.00 | 0.00% | 111.10 | 111.10 | 111.00 | 1,145 |
| May 03 2024 | 111.00 | -0.90 | -0.80% | 109.91 | 111.00 | 109.90 | 667 |
| May 02 2024 | 111.90 | 1.30 | 1.18% | 111.30 | 111.90 | 111.30 | 333 |
| May 01 2024 | 110.60 | 0.60 | 0.55% | 110.50 | 110.60 | 110.50 | 342 |
| Apr 30 2024 | 110.00 | -1.10 | -0.99% | 111.101 | 111.101 | 110.00 | 540 |
| Apr 29 2024 | 111.10 | -0.80 | -0.71% | 111.101 | 111.101 | 111.10 | 22 |
| Apr 26 2024 | 111.90 | 0.90 | 0.81% | 111.90 | 111.90 | 111.10 | 711 |
| Apr 24 2024 | 111.00 | -1.00 | -0.89% | 111.90 | 111.90 | 111.00 | 280 |
| Apr 23 2024 | 112.00 | 1.00 | 0.90% | 110.90 | 112.00 | 110.90 | 2,942 |
| Apr 22 2024 | 111.00 | 1.00 | 0.91% | 110.75 | 111.00 | 110.75 | 722 |
| Apr 19 2024 | 110.00 | -0.90 | -0.81% | 110.01 | 110.01 | 110.00 | 430 |
| Apr 18 2024 | 110.90 | 1.15 | 1.05% | 109.75 | 110.90 | 109.75 | 1,285 |
| Apr 17 2024 | 109.75 | 0.25 | 0.23% | 109.75 | 109.75 | 109.75 | 193 |
| Apr 16 2024 | 109.50 | -0.25 | -0.23% | 109.40 | 109.75 | 109.30 | 1,199 |
| Apr 15 2024 | 109.75 | -0.15 | -0.14% | 109.56 | 109.75 | 109.56 | 203 |
| Apr 12 2024 | 109.90 | 0.31 | 0.28% | 109.90 | 109.90 | 109.90 | 8 |
| Apr 11 2024 | 109.59 | 0.59 | 0.54% | 109.00 | 109.60 | 108.95 | 1,699 |
| Apr 10 2024 | 109.00 | 0.00 | 0.00% | 108.95 | 109.00 | 108.95 | 2,106 |
| Apr 09 2024 | 109.00 | -0.49 | -0.45% | 109.001 | 109.001 | 109.00 | 814 |
| Apr 08 2024 | 109.49 | 0.00 | 0.00% | 109.49 | 109.49 | 109.49 | 0 |
| Apr 05 2024 | 109.49 | 0.38 | 0.35% | 109.10 | 109.49 | 108.75 | 750 |
| Apr 04 2024 | 109.11 | 0.11 | 0.10% | 109.00 | 109.11 | 107.46 | 1,288 |
| Apr 03 2024 | 109.00 | 0.20 | 0.18% | 108.80 | 109.00 | 108.80 | 723 |
| Apr 02 2024 | 108.80 | 0.20 | 0.18% | 109.00 | 109.90 | 108.701 | 964 |
| Mar 28 2024 | 108.60 | -0.30 | -0.28% | 108.80 | 108.90 | 108.60 | 545 |
| Mar 27 2024 | 108.90 | -0.10 | -0.09% | 109.00 | 109.00 | 108.70 | 2,650 |
| Mar 26 2024 | 109.00 | -0.60 | -0.55% | 109.60 | 110.49 | 109.00 | 1,912 |
| Mar 25 2024 | 109.60 | 0.60 | 0.55% | 109.00 | 110.26 | 109.00 | 2,112 |
| Mar 22 2024 | 109.00 | 0.00 | 0.00% | 109.90 | 112.001 | 109.00 | 3,763 |
