PSX:JSMFETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.00	10.00	9.60	9.79	9.79	-2.10%	1,229,000
Apr 1, 2026	9.72	10.16	9.72	10.00	10.00	3.73%	5,694,500
Mar 31, 2026	9.73	9.73	9.45	9.64	9.64	2.23%	796,000
Mar 30, 2026	9.84	9.84	9.22	9.43	9.43	-3.08%	2,687,500
Mar 27, 2026	9.98	9.98	9.72	9.73	9.73	-1.72%	12,856,000
Mar 26, 2026	10.29	10.29	9.88	9.90	9.90	-3.98%	1,251,500
Mar 25, 2026	10.07	10.33	10.07	10.31	10.31	2.28%	1,673,000
Mar 24, 2026	10.01	10.34	10.01	10.08	10.08	1.20%	2,123,500
Mar 19, 2026	10.18	10.18	9.79	9.96	9.96	-0.90%	1,223,000
Mar 18, 2026	9.75	10.10	9.75	10.05	10.05	5.46%	2,691,000
Mar 17, 2026	10.19	10.19	9.48	9.53	9.53	-3.93%	4,769,000
Mar 16, 2026	10.40	10.40	9.85	9.92	9.92	-3.97%	2,110,000
Mar 13, 2026	10.46	10.73	10.25	10.33	10.33	-0.77%	11,513,500
Mar 12, 2026	10.76	10.76	10.31	10.41	10.41	-0.86%	1,000,000
Mar 11, 2026	10.97	10.97	10.47	10.50	10.50	-2.42%	1,951,500
Mar 10, 2026	10.00	10.76	10.00	10.76	10.76	10.02%	680,500
Mar 9, 2026	10.89	11.75	9.70	9.78	9.78	-9.61%	3,257,500
Mar 6, 2026	10.97	11.00	10.62	10.82	10.82	-1.37%	345,000
Mar 5, 2026	10.47	11.00	10.44	10.97	10.97	6.30%	774,500
Mar 4, 2026	10.57	10.57	10.19	10.32	10.32	-0.58%	1,323,500
Mar 3, 2026	10.24	11.00	9.97	10.38	10.38	2.47%	1,832,500
Mar 2, 2026	10.51	12.00	10.09	10.13	10.13	-10.12%	2,440,000
Feb 27, 2026	11.00	11.30	11.00	11.27	11.27	0.81%	929,500
Feb 26, 2026	11.00	11.20	10.59	11.18	11.18	3.52%	2,316,000
Feb 25, 2026	11.00	11.07	10.75	10.80	10.80	-0.92%	2,258,500
Feb 24, 2026	11.00	11.08	10.52	10.90	10.90	-0.82%	2,259,500
Feb 23, 2026	11.59	11.59	10.90	10.99	10.99	-3.09%	5,806,000
Feb 20, 2026	11.45	11.52	10.93	11.34	11.34	-	1,114,500
Feb 19, 2026	11.99	11.99	11.25	11.34	11.34	-4.30%	739,000
Feb 18, 2026	11.67	11.86	11.54	11.85	11.85	3.67%	2,820,000
Feb 17, 2026	11.65	11.65	11.30	11.43	11.43	-1.30%	3,959,000
Feb 16, 2026	11.88	12.00	11.50	11.58	11.58	-2.85%	1,893,500
Feb 13, 2026	12.00	12.00	11.62	11.92	11.92	1.02%	1,229,500
Feb 12, 2026	12.18	12.18	11.60	11.80	11.80	-1.91%	2,339,000
Feb 11, 2026	12.23	12.26	11.95	12.03	12.03	-1.64%	2,210,000
Feb 10, 2026	12.65	12.65	12.19	12.23	12.23	-3.32%	3,052,000
Feb 9, 2026	12.65	12.81	12.56	12.65	12.65	0.80%	234,000
Feb 6, 2026	12.95	12.97	12.49	12.55	12.55	-3.01%	2,534,000
Feb 4, 2026	12.81	12.98	12.81	12.94	12.94	0.31%	227,500
Feb 3, 2026	12.75	12.98	12.75	12.90	12.90	1.18%	585,000
Feb 2, 2026	12.77	12.84	12.60	12.75	12.75	0.08%	325,000
Jan 30, 2026	12.94	12.94	12.59	12.74	12.74	1.27%	396,000
Jan 29, 2026	12.94	12.99	12.47	12.58	12.58	-2.93%	1,715,500
Jan 28, 2026	12.82	13.06	12.82	12.96	12.96	0.62%	346,000
Jan 27, 2026	12.90	12.95	12.78	12.88	12.88	-0.23%	1,219,000
Jan 26, 2026	13.15	13.15	12.85	12.91	12.91	-	770,000
Jan 23, 2026	13.02	13.09	12.83	12.91	12.91	-0.92%	756,500
Jan 22, 2026	13.14	13.25	12.95	13.03	13.03	-0.15%	1,676,000
Jan 21, 2026	13.11	13.23	13.01	13.05	13.05	-0.53%	1,025,500
Jan 20, 2026	12.99	13.14	12.90	13.12	13.12	1.23%	1,930,500