JPND Historical Prices
MicroSectors -3x Short Japan ETNs · daily open, high, low, close & volume
Trading days
53
Period high
59.35
Period low
42.64
Period change
+20.25%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 59.35 | 59.35 | 59.35 | 59.35 | +0.50% | 106 |
| Nov 5, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | +17.31% | 34 |
| Nov 4, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | -4.03% | 10 |
| Nov 3, 2026 | 52.46 | 52.46 | 52.46 | 52.46 | +0.90% | 9 |
| Nov 2, 2026 | 51.99 | 51.99 | 51.99 | 51.99 | -0.15% | 3 |
| Oct 30, 2026 | 52.07 | 52.07 | 52.07 | 52.07 | +6.56% | 16 |
| Oct 29, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | +0.25% | 58 |
| Oct 28, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | +0.92% | 7 |
| Oct 27, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | -2.78% | 6 |
| Oct 26, 2026 | 50.00 | 50.00 | 49.11 | 49.68 | -0.92% | 853 |
| Oct 23, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | +1.67% | 48 |
| Oct 22, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | +3.66% | 6 |
| Oct 21, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | -0.94% | 6 |
| Oct 20, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | -1.36% | 1 |
| Oct 19, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | -0.50% | 109 |
| Oct 16, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | +1.86% | 3 |
| Oct 15, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | +1.33% | 1 |
| Oct 14, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | +4.60% | 6 |
| Oct 13, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | +0.00% | 6 |
| Oct 12, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | +1.62% | 6 |
| Oct 9, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | -1.83% | 6 |
| Oct 8, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | +3.16% | 6 |
| Oct 7, 2026 | 44.04 | 44.04 | 44.04 | 44.04 | +3.26% | 21 |
| Oct 6, 2026 | 42.64 | 42.64 | 42.64 | 42.64 | -0.22% | 29 |
| Oct 5, 2026 | 42.89 | 42.89 | 42.74 | 42.74 | -1.15% | 259 |
| Oct 2, 2026 | 43.24 | 43.24 | 43.24 | 43.24 | -4.71% | 4 |
| Oct 1, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | +0.09% | 32 |
| Sep 30, 2026 | 43.64 | 45.34 | 43.64 | 45.34 | -2.82% | 510 |
| Sep 29, 2026 | 47.02 | 47.02 | 46.65 | 46.65 | +0.92% | 419 |
| Sep 28, 2026 | 45.70 | 46.23 | 45.70 | 46.23 | +3.58% | 232 |
| Sep 25, 2026 | 44.63 | 44.63 | 44.63 | 44.63 | -6.61% | 149 |
| Sep 24, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | +3.80% | 59 |
| Sep 23, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | +5.17% | 12 |
| Sep 22, 2026 | 43.77 | 43.77 | 43.77 | 43.77 | -2.30% | 11 |
| Sep 21, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | -3.00% | 5 |
| Sep 18, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | +2.86% | 70 |
| Sep 17, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | -3.08% | 7 |
| Sep 16, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | -0.21% | 5 |
| Sep 15, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | +2.25% | 67 |
| Sep 14, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | +3.07% | 36 |
| Sep 11, 2026 | 44.06 | 44.06 | 44.06 | 44.06 | -5.20% | 562 |
| Sep 9, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | +2.97% | 9 |
| Sep 8, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | +0.92% | 129 |
| Sep 4, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | -0.90% | 32 |
| Sep 3, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | -6.04% | 32 |
| Sep 2, 2026 | 48.40 | 48.40 | 48.03 | 48.03 | -0.42% | 211 |
| Aug 31, 2026 | 47.46 | 48.58 | 47.46 | 48.23 | -0.31% | 5,647 |
| Aug 28, 2026 | 47.14 | 48.78 | 46.99 | 48.38 | +0.08% | 12,309 |
| Aug 27, 2026 | 48.57 | 48.85 | 48.34 | 48.34 | -1.23% | 808 |
| Aug 26, 2026 | 48.72 | 49.00 | 48.72 | 48.94 | +0.47% | 2,807 |
| Aug 25, 2026 | 49.47 | 49.47 | 48.72 | 48.72 | -2.38% | 506 |
| Aug 24, 2026 | 50.00 | 50.00 | 49.90 | 49.90 | +1.11% | 106 |
| Aug 21, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | - | 6 |
Daily open, high, low, close and volume for MicroSectors -3x Short Japan ETNs (JPND). Showing 53 trading days. Unadjusted prices.