PSX:JSGBETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	38.50	38.58	38.23	38.38	38.38	-1.61%	100,000
May 14, 2026	39.58	39.59	38.60	39.01	39.01	0.23%	47,500
May 13, 2026	39.44	39.44	38.81	38.92	38.92	-2.24%	122,500
May 12, 2026	39.73	40.07	39.35	39.81	39.81	0.20%	70,000
May 11, 2026	39.91	40.13	39.58	39.73	39.73	-1.00%	33,500
May 8, 2026	40.29	41.48	39.80	40.13	40.13	-1.38%	91,500
May 7, 2026	40.66	40.71	39.18	40.69	40.69	0.82%	93,000
May 6, 2026	39.39	40.53	39.03	40.36	40.36	4.51%	98,000
May 5, 2026	38.02	38.62	37.96	38.62	38.62	-1.08%	20,000
May 4, 2026	37.81	40.60	37.81	39.04	39.04	2.47%	20,500
Apr 30, 2026	37.85	38.47	37.77	38.10	38.10	4.58%	578,500
Apr 29, 2026	38.08	38.08	36.20	36.43	36.43	-2.46%	185,000
Apr 28, 2026	37.46	37.55	37.20	37.35	37.35	-0.80%	43,500
Apr 27, 2026	37.01	38.37	37.01	37.65	37.65	0.05%	58,500
Apr 24, 2026	36.97	37.76	36.45	37.63	37.63	1.65%	150,000
Apr 23, 2026	38.55	38.55	37.00	37.02	37.02	-2.78%	603,500
Apr 22, 2026	38.77	38.77	38.00	38.08	38.08	-1.78%	54,000
Apr 21, 2026	40.85	40.85	38.59	38.77	38.77	-3.87%	765,500
Apr 20, 2026	38.01	41.50	38.00	40.33	40.33	-1.39%	43,000
Apr 17, 2026	39.50	41.88	39.45	40.90	40.90	4.23%	97,500
Apr 16, 2026	39.90	39.90	39.24	39.24	39.24	1.00%	31,000
Apr 15, 2026	38.51	39.48	38.51	38.85	38.85	1.67%	41,500
Apr 14, 2026	37.82	38.31	37.82	38.21	38.21	3.05%	46,500
Apr 13, 2026	35.15	37.99	35.15	37.08	37.08	-3.49%	138,500
Apr 10, 2026	38.41	38.61	38.04	38.42	38.42	1.08%	66,000
Apr 9, 2026	39.00	39.70	37.14	38.01	38.01	-0.71%	105,500
Apr 8, 2026	38.10	38.30	37.46	38.28	38.28	10.29%	58,000
Apr 7, 2026	34.80	34.80	34.29	34.71	34.71	-0.54%	33,000
Apr 6, 2026	34.80	35.38	34.01	34.90	34.90	-0.06%	223,500
Apr 3, 2026	34.50	34.96	34.27	34.92	34.92	0.40%	26,000
Apr 2, 2026	34.20	34.95	34.20	34.78	34.78	-2.69%	56,000
Apr 1, 2026	34.00	36.27	34.00	35.74	35.74	4.72%	97,000
Mar 31, 2026	33.70	34.46	33.61	34.13	34.13	1.31%	36,500
Mar 30, 2026	34.00	34.00	32.00	33.69	33.69	-1.64%	80,500
Mar 27, 2026	34.55	35.08	34.10	34.25	34.25	-0.84%	41,000
Mar 26, 2026	34.50	35.40	34.40	34.54	34.54	-2.13%	39,500
Mar 25, 2026	34.88	35.45	34.70	35.29	35.29	1.26%	65,500
Mar 24, 2026	34.65	35.52	34.10	34.85	34.85	0.37%	113,000
Mar 19, 2026	35.00	35.29	34.12	34.72	34.72	-1.03%	55,500
Mar 18, 2026	34.67	36.39	34.67	35.08	35.08	3.21%	45,500
Mar 17, 2026	34.98	34.98	33.11	33.99	33.99	-2.05%	63,500
Mar 16, 2026	35.20	35.27	34.23	34.70	34.70	-3.13%	90,500
Mar 13, 2026	35.64	36.14	35.19	35.82	35.82	-0.06%	25,000
Mar 12, 2026	34.79	36.97	34.79	35.84	35.84	-1.38%	45,000
Mar 11, 2026	36.68	36.99	36.12	36.34	36.34	0.64%	28,000
Mar 10, 2026	36.27	37.23	35.89	36.11	36.11	6.17%	144,500
Mar 9, 2026	37.00	37.00	32.81	34.01	34.01	-6.72%	122,000
Mar 6, 2026	37.15	37.90	36.11	36.46	36.46	-3.85%	67,000
Mar 5, 2026	36.71	39.00	36.40	37.92	37.92	4.81%	91,000
Mar 4, 2026	38.70	38.70	36.05	36.18	36.18	-7.16%	273,500