JPND Historical Prices
CBOE: JPNDBMO Capital MarketsTrading--Inverse EquityETFUSD
44.59-0.8305 (-1.83%)
At close: Oct 5, 12:54 PM ET · Delayed 15 min
JPND price history
The price history for MicroSectors -3x Short Japan ETNs (JPND) on this page begins on August 17, 2026, when the stock closed at $49.36; it most recently closed at $42.64 on October 5, 2026. The highest price in this record is $50.97, reached on August 17, 2026; the latest close is 16.3% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
JPND returns
1 week
-8.60%
1 month
-5.52%
JPND price return, excluding dividends.
JPND daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 42.64 | 42.64 | 42.64 | 42.64 | -0.23% | |
| 42.89 | 42.89 | 42.74 | 42.74 | -1.16% | |
| 43.24 | 43.24 | 43.24 | 43.24 | -4.72% | |
| 45.38 | 45.38 | 45.38 | 45.38 | +0.09% | |
| 43.64 | 45.34 | 43.64 | 45.34 | -2.81% | |
| 47.02 | 47.02 | 46.65 | 46.65 | +0.91% | |
| 45.70 | 46.23 | 45.70 | 46.23 | +3.59% | |
| 44.63 | 44.63 | 44.63 | 44.63 | -6.61% | |
| 47.79 | 47.79 | 47.79 | 47.79 | +3.80% | |
| 46.04 | 46.04 | 46.04 | 46.04 | +5.19% | |
| 43.77 | 43.77 | 43.77 | 43.77 | -2.30% | |
| 44.80 | 44.80 | 44.80 | 44.80 | -3.01% | |
| 46.19 | 46.19 | 46.19 | 46.19 | +2.85% | |
| 44.91 | 44.91 | 44.91 | 44.91 | -3.06% | |
| 46.33 | 46.33 | 46.33 | 46.33 | -0.22% | |
| 46.43 | 46.43 | 46.43 | 46.43 | +2.25% | |
| 45.41 | 45.41 | 45.41 | 45.41 | +3.06% | |
| 44.06 | 44.06 | 44.06 | 44.06 | -6.83% | |
| 46.29 | 47.29 | 46.25 | 47.29 | +1.74% | |
| 46.48 | 46.48 | 46.48 | 46.48 | +2.99% | |
| 45.13 | 45.13 | 45.13 | 45.13 | +0.92% | |
| 44.72 | 44.72 | 44.72 | 44.72 | -0.91% | |
| 45.13 | 45.13 | 45.13 | 45.13 | -6.04% | |
| 48.40 | 48.40 | 48.03 | 48.03 | -2.40% | |
| 48.74 | 49.21 | 48.74 | 49.21 | +2.03% | |
| 47.46 | 48.58 | 47.46 | 48.23 | -0.31% | |
| 47.14 | 48.78 | 46.99 | 48.38 | +0.08% | |
| 48.57 | 48.85 | 48.34 | 48.34 | -1.23% | |
| 48.72 | 49.00 | 48.72 | 48.94 | +0.45% | |
| 49.47 | 49.47 | 48.72 | 48.72 | -2.36% | |
| 50.00 | 50.00 | 49.90 | 49.90 | +1.09% | |
| 49.36 | 49.36 | 49.36 | 49.36 | -2.89% | |
| 50.97 | 50.97 | 50.83 | 50.83 | — |