Japan Smaller Capitalization Fund (JOF) Historical Stock Data
8.02 ↑0.04 (0.50%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JOF is down -0.02% a day on average. There have been 16 days where Japan Smaller Capitalization Fund closed green and 14 days where JOF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 7.99 | 7.98 | ↓$0.01 (-0.13%) | 7.98 | 8.04 | 33.71K |
2024-03-27 | 8.01 | 8.03 | ↑$0.02 (0.25%) | 8.00 | 8.04 | 43.80K |
2024-03-26 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 7.98 | 8.02 | 56.41K |
2024-03-25 | 7.97 | 7.98 | ↑$0.01 (0.13%) | 7.96 | 8.01 | 40.84K |
2024-03-22 | 7.96 | 7.99 | ↑$0.03 (0.38%) | 7.96 | 8.00 | 13.01K |
2024-03-21 | 7.90 | 7.91 | ↑$0.01 (0.13%) | 7.87 | 7.92 | 32.32K |
2024-03-20 | 7.87 | 7.89 | ↑$0.02 (0.25%) | 7.87 | 7.90 | 84.35K |
2024-03-19 | 7.91 | 7.89 | ↓$0.02 (-0.25%) | 7.88 | 7.91 | 68.08K |
2024-03-18 | 7.92 | 7.91 | ↓$0.01 (-0.13%) | 7.84 | 7.94 | 47.06K |
2024-03-15 | 7.86 | 7.88 | ↑$0.02 (0.25%) | 7.86 | 7.92 | 17.94K |
2024-03-14 | 7.84 | 7.83 | ↓$0.01 (-0.13%) | 7.81 | 7.89 | 60.81K |
2024-03-13 | 7.78 | 7.80 | ↑$0.02 (0.26%) | 7.76 | 7.82 | 34.39K |
2024-03-12 | 7.86 | 7.88 | ↑$0.02 (0.25%) | 7.83 | 7.88 | 25.99K |
2024-03-11 | 7.86 | 7.86 | ↑$0.00 (0.00%) | 7.86 | 7.94 | 67.17K |
2024-03-08 | 8.02 | 7.94 | ↓$0.08 (-0.94%) | 7.90 | 8.02 | 27.29K |
2024-03-07 | 7.98 | 7.95 | ↓$0.03 (-0.38%) | 7.93 | 8.00 | 20.04K |
2024-03-06 | 7.94 | 7.95 | ↑$0.01 (0.13%) | 7.93 | 7.99 | 39.70K |
2024-03-05 | 7.89 | 7.87 | ↓$0.02 (-0.25%) | 7.84 | 7.93 | 61.60K |
2024-03-04 | 7.92 | 7.89 | ↓$0.03 (-0.38%) | 7.79 | 7.92 | 73.51K |
2024-03-01 | 7.86 | 7.93 | ↑$0.07 (0.89%) | 7.79 | 7.94 | 76.09K |
2024-02-29 | 7.81 | 7.82 | ↑$0.01 (0.13%) | 7.77 | 7.87 | 27.84K |
2024-02-28 | 7.67 | 7.71 | ↑$0.04 (0.47%) | 7.67 | 7.75 | 11.45K |
2024-02-27 | 7.70 | 7.70 | ↑$0.00 (0.00%) | 7.69 | 7.73 | 14.87K |
2024-02-26 | 7.70 | 7.68 | ↓$0.02 (-0.26%) | 7.66 | 7.70 | 16.85K |
2024-02-23 | 7.69 | 7.69 | ↓$0.00 (-0.03%) | 7.66 | 7.71 | 38.18K |
2024-02-22 | 7.71 | 7.69 | ↓$0.02 (-0.26%) | 7.65 | 7.73 | 70.80K |
2024-02-21 | 7.66 | 7.65 | ↓$0.01 (-0.13%) | 7.64 | 7.69 | 31.96K |
2024-02-20 | 7.69 | 7.64 | ↓$0.05 (-0.65%) | 7.60 | 7.69 | 21.16K |
2024-02-16 | 7.64 | 7.60 | ↓$0.04 (-0.52%) | 7.56 | 7.66 | 47.99K |
2024-02-15 | 7.66 | 7.68 | ↑$0.02 (0.26%) | 7.61 | 7.69 | 73.88K |
Create an account or log in to view more rows.
$JOF pressure
$JOF take what we can get
$JOF I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$JOF we just getting started
$JOF Buying more
$JOF oversold
$JOF Shorts are calling in all the favors
$JOF over a thousand shares in now
$JOF the FOMO will be epic
$JOF R-E-L-A-X Green is coming