Canada markets open in 6 hours 23 minutes

Jones GLP USD (JGLP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2.41910.0000 (0.00%)
As of 07:03AM UTC. Market open.
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20242.41912.41912.41912.41912.419136
Jun 10, 20242.41912.41912.41912.41912.4191-
Jun 09, 20242.42242.42242.41912.41912.419136
Jun 08, 20242.42242.42242.42242.42242.4224-
Jun 07, 20242.42702.42702.42242.42242.422448
Jun 06, 20242.42702.42702.42702.42702.4270-
Jun 05, 20242.39572.42702.38942.42702.4270677
Jun 04, 20242.39572.39572.39572.39572.3957-
Jun 03, 20242.35772.39732.35772.39572.3957628
Jun 02, 20242.36122.36122.35772.35772.357735
Jun 01, 20242.36502.36502.36122.36122.361247
May 31, 20242.37882.37882.36502.36502.3650149
May 30, 20242.37882.37882.37882.37882.3788-
May 29, 20242.39882.39882.31212.37882.378810,277
May 28, 20242.39882.39882.39882.39882.3988-
May 27, 20242.40352.40352.39882.39882.398848
May 26, 20242.40672.40672.40352.40352.403536
May 25, 20242.41102.41102.40672.40672.406748
May 24, 20242.39942.41102.39942.41102.411048
May 23, 20242.39942.39942.39942.39942.3994-
May 22, 20242.37312.39942.36892.39942.3994554
May 21, 20242.35122.37312.35062.37312.37311,019
May 20, 20242.11602.35122.11602.35122.35125,056
May 19, 20242.11602.11602.11602.11602.1160-
May 18, 20242.09462.29742.09462.11602.11605,262
May 17, 20242.09462.09462.09462.09462.0946-
May 16, 20242.09462.09462.09462.09462.0946-
May 15, 20242.20572.20572.04612.09462.09463,256
May 14, 20242.20962.20962.20572.20572.205744
May 13, 20242.20962.20962.20962.20962.2096-
May 12, 20242.21232.21232.20962.20962.209633
May 11, 20242.21462.21462.21232.21232.212323
May 10, 20242.21462.21462.21462.21462.2146-
May 09, 20242.21832.21832.16962.21462.21462,520
May 08, 20242.21832.21832.21832.21832.2183-
May 07, 20242.31002.31002.14762.21832.21835,052
May 06, 20242.25142.31002.24852.31002.3100960
May 05, 20242.25222.25222.25022.25142.251434
May 04, 20242.25222.25222.25222.25222.2522-
May 03, 20242.19192.25222.19192.25222.2522239
May 02, 20242.14512.41112.09662.19192.191910,944
May 01, 20242.18922.18922.14512.14512.1451858
Apr 30, 20242.18922.18922.18922.18922.1892-
Apr 29, 20242.18922.18922.18922.18922.1892-
Apr 28, 20242.18742.18922.18742.18922.189217
Apr 27, 20242.39652.39652.18742.18742.18742,570
Apr 26, 20242.15352.39652.15352.39652.39655,149
Apr 25, 20242.15352.15352.15352.15352.1535-
Apr 24, 20242.15352.15352.15352.15352.1535-
Apr 23, 20242.15362.15362.15352.15352.1535-
Apr 22, 20242.15342.15362.15342.15362.1536-
Apr 21, 20242.18482.18482.11212.15342.153412,356
Apr 20, 20242.18482.18482.18482.18482.1848-
Apr 19, 20242.18482.18482.18482.18482.1848-
Apr 18, 20242.18482.18482.18482.18482.1848-
Apr 17, 20242.18482.18482.18482.18482.1848-
Apr 16, 20242.18482.18482.18482.18482.1848-
Apr 15, 20242.18482.18482.18482.18482.1848-
Apr 14, 20242.19242.19242.18482.18482.18488
Apr 13, 20242.19242.19242.19242.19242.1924-
Apr 12, 20242.21122.21122.19242.19242.1924311
Apr 11, 20242.26182.26182.21122.21122.21124,622
Apr 10, 20242.25862.26182.24472.26182.2618385
Apr 09, 20242.26412.26412.25862.25862.258661
Apr 08, 20242.36332.36332.26412.26412.26412,429
Apr 07, 20242.36562.36562.36332.36332.363326
Apr 06, 20242.36462.36562.36462.36562.365613
Apr 05, 20242.36462.36462.36462.36462.3646-
Apr 04, 20242.33122.36462.33122.36462.364659
Apr 03, 20242.33122.33122.33122.33122.3312-
Apr 02, 20242.28082.33122.28082.33122.3312881
Apr 01, 20242.28092.28092.27872.28082.28081,354
Mar 31, 20242.24122.28092.23892.28092.2809877
Mar 30, 20242.24422.24422.24122.24122.241234
Mar 29, 20242.25022.25022.24422.24422.244274
Mar 28, 20242.23592.25022.23592.25022.2502392
Mar 27, 20242.36272.36272.23592.23592.23591,336
Mar 26, 20242.25192.38972.25082.36272.36273,146
Mar 25, 20242.22302.25192.21522.25192.2519866
Mar 24, 20242.21372.22302.21372.22302.223085
Mar 23, 20242.25022.33872.20022.21372.21372,999
Mar 22, 20242.27022.30342.24142.25022.25021,882
Mar 21, 20242.31712.31712.25312.27022.2702498
Mar 20, 20242.22152.39752.17582.31712.31716,699
Mar 19, 20242.22152.22152.22152.22152.2215-
Mar 18, 20242.29432.29432.22152.22152.2215314
Mar 17, 20242.29432.29432.29432.29432.2943-
Mar 16, 20242.43962.43962.29432.29432.29435,303
Mar 15, 20242.32052.66992.20902.43962.439625,080
Mar 14, 20242.32052.32052.32052.32052.3205-
Mar 13, 20242.28372.32052.28372.32052.3205662
Mar 12, 20242.28372.28372.28372.28372.2837-
Mar 11, 20242.19172.29062.19172.28372.28371,188
Mar 10, 20242.18652.19172.18652.19172.191747
Mar 09, 20242.18652.18652.18652.18652.1865-
Mar 08, 20242.21912.21912.18652.18652.18655,207
Mar 07, 20242.13852.21912.13852.21912.2191807
Mar 06, 20242.04722.13852.04722.13852.13852,013
Mar 05, 20242.01352.12712.01352.04722.04725,213
Mar 04, 20242.07732.10842.01352.01352.01356,272
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...