Register for streaming realtime charts, analysis tools, and prices.
JEQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 5.81 | -0.08 | -1.36% | 5.77 | 5.81 | 5.71 | 29,903 |
| Apr 24 2024 | 5.89 | 0.03 | 0.51% | 5.92 | 5.9362 | 5.87 | 26,636 |
| Apr 23 2024 | 5.86 | 0.01 | 0.17% | 5.85 | 5.89 | 5.84 | 27,632 |
| Apr 22 2024 | 5.85 | 0.02 | 0.34% | 5.79 | 5.86 | 5.79 | 42,245 |
| Apr 19 2024 | 5.83 | 0.02 | 0.34% | 5.80 | 5.905 | 5.80 | 76,937 |
| Apr 18 2024 | 5.81 | 0.00 | 0.00% | 5.82 | 5.83 | 5.80 | 22,825 |
| Apr 17 2024 | 5.81 | -0.07 | -1.19% | 5.84 | 5.84 | 5.78 | 23,244 |
| Apr 16 2024 | 5.88 | -0.09 | -1.51% | 5.92 | 5.92 | 5.86 | 15,466 |
| Apr 15 2024 | 5.97 | -0.02 | -0.33% | 6.03 | 6.11 | 5.95 | 21,562 |
| Apr 12 2024 | 5.99 | -0.09 | -1.48% | 6.03 | 6.08 | 5.98 | 30,009 |
| Apr 11 2024 | 6.08 | 0.06 | 1.00% | 6.06 | 6.09 | 6.01 | 38,241 |
| Apr 10 2024 | 6.02 | -0.12 | -1.95% | 6.09 | 6.09 | 6.01 | 46,769 |
| Apr 09 2024 | 6.14 | 0.00 | 0.00% | 6.16 | 6.21 | 6.13 | 62,763 |
| Apr 08 2024 | 6.14 | 0.00 | 0.00% | 6.18 | 6.20 | 6.135 | 28,066 |
| Apr 05 2024 | 6.14 | 0.02 | 0.28% | 6.11 | 6.1526 | 6.07 | 30,568 |
| Apr 04 2024 | 6.1231 | -0.05 | -0.76% | 6.21 | 6.21 | 6.1199 | 123,794 |
| Apr 03 2024 | 6.17 | 0.05 | 0.82% | 6.11 | 6.18 | 6.11 | 16,361 |
| Apr 02 2024 | 6.12 | -0.01 | -0.16% | 6.11 | 6.12 | 6.06 | 52,673 |
| Apr 01 2024 | 6.13 | -0.10 | -1.61% | 6.19 | 6.285 | 6.10 | 64,199 |
| Mar 28 2024 | 6.23 | -0.02 | -0.32% | 6.24 | 6.26 | 6.20 | 28,898 |
| Mar 27 2024 | 6.25 | 0.03 | 0.48% | 6.24 | 6.27 | 6.22 | 24,943 |
| Mar 26 2024 | 6.22 | 0.04 | 0.65% | 6.18 | 6.24 | 6.18 | 15,398 |
| Mar 25 2024 | 6.18 | -0.11 | -1.75% | 6.20 | 6.29 | 6.1699 | 38,538 |
| Mar 22 2024 | 6.29 | 0.01 | 0.16% | 6.31 | 6.31 | 6.28 | 16,012 |
| Mar 21 2024 | 6.28 | 0.06 | 0.96% | 6.24 | 6.285 | 6.24 | 6,890 |
| Mar 20 2024 | 6.22 | 0.02 | 0.32% | 6.22 | 6.2274 | 6.19 | 70,779 |
| Mar 19 2024 | 6.20 | -0.02 | -0.32% | 6.222 | 6.222 | 6.19 | 32,756 |
| Mar 18 2024 | 6.22 | 0.09 | 1.47% | 6.19 | 6.22 | 6.1828 | 24,013 |
| Mar 15 2024 | 6.13 | 0.06 | 0.99% | 6.09 | 6.13 | 6.09 | 5,375 |
| Mar 14 2024 | 6.07 | -0.04 | -0.65% | 6.10 | 6.12 | 6.0252 | 44,530 |
| Mar 13 2024 | 6.11 | -0.04 | -0.65% | 6.11 | 6.13 | 6.10 | 17,039 |
| Mar 12 2024 | 6.15 | 0.06 | 0.99% | 6.11 | 6.17 | 6.10 | 8,769 |
| Mar 11 2024 | 6.09 | -0.21 | -3.33% | 6.18 | 6.18 | 6.02 | 136,951 |
| Mar 08 2024 | 6.30 | -0.02 | -0.32% | 6.33 | 6.39 | 6.30 | 18,200 |
| Mar 07 2024 | 6.32 | -0.02 | -0.32% | 6.35 | 6.35 | 6.32 | 29,214 |
| Mar 06 2024 | 6.34 | 0.10 | 1.60% | 6.29 | 6.36 | 6.28 | 48,334 |
| Mar 05 2024 | 6.24 | 0.02 | 0.32% | 6.21 | 6.30 | 6.21 | 43,046 |
| Mar 04 2024 | 6.22 | -0.01 | -0.16% | 6.20 | 6.2201 | 6.20 | 28,669 |
| Mar 01 2024 | 6.23 | 0.15 | 2.47% | 6.15 | 6.235 | 6.15 | 10,399 |
| Feb 29 2024 | 6.08 | 0.04 | 0.66% | 6.06 | 6.13 | 6.06 | 14,471 |
| Feb 28 2024 | 6.04 | -0.05 | -0.82% | 6.06 | 6.08 | 6.04 | 11,411 |
| Feb 27 2024 | 6.09 | 0.00 | 0.00% | 6.10 | 6.13 | 6.09 | 15,621 |
| Feb 26 2024 | 6.09 | 0.00 | 0.00% | 6.08 | 6.1294 | 6.08 | 19,018 |
| Feb 23 2024 | 6.09 | 0.05 | 0.83% | 6.05 | 6.14 | 6.05 | 56,765 |
| Feb 22 2024 | 6.04 | 0.06 | 1.00% | 6.01 | 6.09 | 6.01 | 55,705 |
| Feb 21 2024 | 5.98 | -0.14 | -2.29% | 6.02 | 6.02 | 5.969 | 33,975 |
| Feb 20 2024 | 6.12 | -0.01 | -0.16% | 6.13 | 6.20 | 6.08 | 85,245 |
| Feb 16 2024 | 6.13 | -0.03 | -0.49% | 6.15 | 6.16 | 6.12 | 32,400 |
| Feb 15 2024 | 6.16 | 0.05 | 0.82% | 6.11 | 6.16 | 6.09 | 20,317 |
| Feb 14 2024 | 6.11 | 0.05 | 0.82% | 6.07 | 6.11 | 6.06 | 16,215 |
| Feb 13 2024 | 6.0601 | -0.03 | -0.49% | 6.07 | 6.13 | 6.04 | 31,333 |
| Feb 12 2024 | 6.09 | 0.07 | 1.16% | 6.01 | 6.1084 | 6.01 | 19,733 |
| Feb 09 2024 | 6.02 | 0.03 | 0.58% | 5.93 | 6.02 | 5.93 | 19,452 |
| Feb 08 2024 | 5.985 | -0.02 | -0.25% | 6.01 | 6.01 | 5.926 | 12,930 |
| Feb 07 2024 | 6.00 | 0.04 | 0.67% | 5.96 | 6.0177 | 5.96 | 12,629 |
| Feb 06 2024 | 5.96 | 0.03 | 0.51% | 5.92 | 5.96 | 5.86 | 86,616 |
| Feb 05 2024 | 5.93 | -0.04 | -0.67% | 5.93 | 5.94 | 5.89 | 10,820 |
| Feb 02 2024 | 5.97 | -0.02 | -0.33% | 5.95 | 5.97 | 5.91 | 27,839 |
| Feb 01 2024 | 5.99 | 0.05 | 0.84% | 5.95 | 6.01 | 5.95 | 35,128 |
| Jan 31 2024 | 5.94 | 0.04 | 0.68% | 5.94 | 5.98 | 5.94 | 9,989 |
| Jan 30 2024 | 5.90 | -0.02 | -0.34% | 5.91 | 5.91 | 5.87 | 22,408 |
| Jan 29 2024 | 5.92 | 0.07 | 1.20% | 5.89 | 5.9299 | 5.85 | 28,588 |
