JDSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	1.10	1.16	1.08	1.13	1.13	2.17%	7,702
May 29, 2026	1.10	1.11	1.10	1.11	1.11	1.09%	3,107
May 28, 2026	1.09	1.10	1.09	1.10	1.10	-3.01%	298
May 27, 2026	1.11	1.14	1.09	1.13	1.13	7.62%	57,909
May 26, 2026	1.04	1.06	1.04	1.05	1.05	5.59%	33,712
May 22, 2026	0.99	0.99	0.99	0.99	0.99	-4.38%	694
May 21, 2026	1.01	1.04	1.01	1.04	1.04	2.97%	1,153
May 20, 2026	0.98	1.01	0.98	1.01	1.01	6.51%	5,662
May 19, 2026	0.97	0.97	0.95	0.95	0.95	1.97%	4,732
May 18, 2026	0.94	0.95	0.93	0.93	0.93	3.73%	4,913
May 15, 2026	0.87	0.92	0.87	0.90	0.90	1.59%	26,009
May 14, 2026	0.90	0.93	0.88	0.88	0.88	-4.19%	5,019
May 13, 2026	0.88	0.92	0.88	0.92	0.92	1.09%	29,297
May 12, 2026	0.91	0.92	0.90	0.91	0.91	-2.29%	3,663
May 11, 2026	0.95	0.95	0.93	0.93	0.93	-6.66%	2,028
May 8, 2026	0.98	1.02	0.98	1.00	1.00	8.90%	8,465
May 7, 2026	0.97	1.02	0.92	0.92	0.92	6.73%	93,892
May 6, 2026	0.89	0.90	0.86	0.86	0.86	-0.31%	20,124
May 5, 2026	0.85	0.86	0.85	0.86	0.86	-1.87%	5,321
May 4, 2026	0.88	0.88	0.85	0.88	0.88	-2.36%	26,528
May 1, 2026	0.87	0.90	0.85	0.90	0.90	-0.55%	9,138
Apr 30, 2026	0.87	0.91	0.85	0.91	0.91	7.10%	13,836
Apr 29, 2026	0.87	0.90	0.84	0.85	0.85	-5.59%	28,603
Apr 28, 2026	0.89	0.90	0.87	0.90	0.90	-2.92%	13,572
Apr 27, 2026	0.90	0.92	0.87	0.92	0.92	3.26%	42,870
Apr 24, 2026	0.93	0.93	0.89	0.89	0.89	-6.31%	14,268
Apr 23, 2026	0.93	0.95	0.93	0.95	0.95	-2.71%	38,638
Apr 22, 2026	0.96	0.98	0.95	0.98	0.98	3.11%	6,030
Apr 21, 2026	0.98	0.98	0.95	0.95	0.95	-7.78%	991
Apr 20, 2026	1.00	1.03	1.00	1.03	1.03	0.82%	11,506
Apr 17, 2026	1.01	1.02	1.01	1.02	1.02	5.48%	12,059
Apr 16, 2026	0.98	0.98	0.97	0.97	0.97	-0.35%	3,895
Apr 15, 2026	0.97	0.98	0.96	0.97	0.97	-1.04%	2,703
Apr 14, 2026	0.99	0.99	0.97	0.98	0.98	2.40%	1,089
Apr 13, 2026	0.98	0.98	0.96	0.96	0.96	-0.62%	67,859
Apr 10, 2026	0.99	0.99	0.96	0.97	0.97	1.93%	6,211
Apr 9, 2026	0.95	0.98	0.95	0.95	0.95	-3.67%	10,694
Apr 8, 2026	0.96	0.98	0.96	0.98	0.98	11.33%	12,164
Apr 7, 2026	0.88	0.90	0.86	0.88	0.88	-5.51%	36,352
Apr 6, 2026	0.90	0.93	0.86	0.93	0.93	0.70%	7,993
Apr 2, 2026	0.90	0.93	0.90	0.93	0.93	2.25%	2,882
Apr 1, 2026	0.90	0.91	0.89	0.91	0.91	0.34%	1,221
Mar 31, 2026	0.93	0.93	0.90	0.90	0.90	7.18%	5,930
Mar 30, 2026	0.86	0.87	0.84	0.84	0.84	-3.43%	8,847
Mar 27, 2026	0.88	0.89	0.85	0.87	0.87	1.06%	16,393
Mar 26, 2026	0.90	0.90	0.86	0.86	0.86	0.22%	43,981
Mar 25, 2026	0.88	0.92	0.86	0.86	0.86	0.79%	18,299
Mar 24, 2026	0.86	0.87	0.86	0.86	0.86	-6.32%	6,684
Mar 23, 2026	0.91	0.91	0.87	0.91	0.91	8.13%	16,344
Mar 20, 2026	0.89	0.89	0.84	0.84	0.84	-1.14%	35,435