Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

FXJP
PowerShares Japan Currency Hedged Low Volatility Portfolio
stock NYSE

Inactive
Dec 21, 2017
30.00USD-5.482%(-1.74)340
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2017-12-21		30.000030.000030.000030.0000-5.482%3400.000%
2017-12-15		32.000032.000031.740031.7400-0.843%400-5.482%
2017-12-12		32.010032.010032.010032.0100+4.165%113-6.279%
2017-11-22		30.690030.730030.690030.7300-0.316%351-2.376%
2017-11-21		30.970030.970030.827530.8275-0.170%322-2.684%
2017-11-20		30.880030.880030.880030.8800+0.788%202-2.850%
2017-11-16		30.638730.638730.638730.6387+0.001%250-2.085%
2017-11-14		30.638330.638330.638330.6383-0.975%100-2.083%
2017-10-31		30.940030.940030.940030.9400+1.592%1,972-3.038%
2017-10-24		30.160030.455330.160030.4553+2.681%1,884-1.495%
2017-10-02		29.590029.660029.362129.6600+1.091%851+1.146%
2017-09-26		29.210029.340029.210029.3400+1.172%1,872+2.249%
2017-09-25		29.000029.000029.000029.0000+0.618%800+3.448%
2017-09-21		28.962028.962028.720028.8220+1.721%6,061+4.087%
2017-07-31		28.255028.530028.255028.3344+1.375%890+5.878%
2017-06-30		27.990027.990027.950027.9500-1.792%759+7.335%
2017-06-27		28.580028.620028.460028.4600+0.672%5,759+5.411%
2017-06-21		28.270028.270028.270028.2700-1.572%100+6.120%
2017-06-20		28.721628.721628.721628.7216+1.132%100+4.451%
2017-06-13		28.370028.400028.370028.4000+2.301%618+5.634%
2017-05-24		27.761127.761127.761127.7611-0.225%350+8.065%
2017-05-23		27.720027.990027.720027.8236+1.177%1,247+7.822%
2017-05-22		27.510027.510027.480027.5000-0.686%3,470+9.091%
2017-05-19		27.620027.750027.620027.6900-0.216%2,604+8.342%
2017-05-18		27.750027.750027.750027.7500+1.798%400+8.108%
2017-05-17		27.260027.260027.260027.2600+1.945%300+10.051%
2017-05-02		26.740026.740026.740026.7400+0.489%200+12.191%
2017-05-01		26.610026.610026.610026.6100+0.302%300+12.740%
2017-04-28		26.530026.530026.530026.53000.000%200+13.080%
2017-04-27		26.530026.530026.530026.5300+0.151%300+13.080%
2017-04-26		26.490026.490026.490026.4900-0.376%400+13.250%
2017-04-25		26.590026.590026.590026.5900+1.026%200+12.824%
2017-04-24		26.320026.320026.320026.3200+1.387%600+13.982%
2017-04-21		25.960025.960025.960025.9600-0.039%645+15.562%
2017-04-20		25.970025.970025.970025.9700+0.309%400+15.518%
2017-04-19		25.890025.890025.890025.8900+0.039%600+15.875%
2017-04-18		25.880025.880025.880025.8800-0.691%600+15.920%
2017-04-17		26.060026.060026.060026.0600+1.047%600+15.119%
2017-04-13		25.880025.880025.790025.7900-0.655%800+16.324%
2017-04-12		25.960025.960025.960025.9600-0.574%100+15.562%
2017-04-10		26.110026.110026.110026.11000.000%200+14.899%
2017-04-06		26.110026.110026.110026.1100-1.494%200+14.899%
2017-04-05		26.450126.506026.450126.5060+0.860%200+13.182%
2017-04-04		26.280026.280026.280026.2800-0.227%200+14.155%
2017-04-03		26.339726.339726.339726.3397+0.113%380+13.897%
2017-03-31		26.310026.310026.310026.3100-0.604%200+14.025%
2017-03-30		26.470026.470026.470026.4700-0.787%200+13.336%
2017-03-29		26.680026.680026.680026.6800-0.224%200+12.444%
2017-03-28		26.740026.740026.740026.7400+1.905%290+12.191%
2017-03-21		26.240026.240026.240026.2400-0.606%595+14.329%
2017-03-20		26.400026.400026.400026.40000.000%0+13.636%
2017-03-08		26.400026.400026.400026.4000+0.571%300+13.636%
2017-02-22		26.250026.250026.250026.2500-0.793%332+14.286%
2017-01-30		26.459926.459926.459926.4599-2.935%182+13.379%
2017-01-09		27.000027.270027.000027.2600+0.963%1,185+10.051%
2017-01-05		27.000027.000027.000027.00000.000%300+11.111%
2017-01-04		26.999927.000026.999927.0000+0.148%480+11.111%
2017-01-03		26.959926.960026.959926.9600+1.372%200+11.276%
2016-12-29		26.595026.595026.595026.5950-0.967%202+12.803%
2016-12-27		26.854726.854726.854726.8547-0.182%472+11.712%
2016-12-21		26.903726.903726.903726.9037-0.541%212+11.509%
2016-12-20		27.000027.050027.000027.0500+0.148%200+10.906%
2016-12-16		27.010027.010027.010027.0100+1.656%200+11.070%
2016-12-15		26.570026.570026.570026.5700+5.186%1,400+12.909%
2016-12-07		25.260025.260025.260025.2600+0.079%784+18.765%
2016-12-05		25.240025.240125.240025.2401-4.466%605+18.858%
2016-11-30		25.790026.419925.790026.4199+4.799%2,005+13.551%
2016-11-28		25.210025.210025.210025.2100+2.396%1,400+19.000%
2016-10-31		24.620024.620024.620024.6200+2.328%1,400+21.852%
2016-09-23		24.060024.060024.060024.0600+1.820%1,400+24.688%
2016-09-06		23.630023.630023.630023.6300+2.516%1,400+26.957%
2016-08-22		23.000023.050023.000023.0500-0.087%300+30.152%
2016-08-19		23.000023.100023.000023.0700-2.370%400+30.039%
2016-08-15		23.639923.930023.630023.6300-0.714%2,324+26.957%
2016-07-29		23.900024.110023.800023.8000-3.409%1,500+26.050%
2016-07-28		24.640024.640024.640024.6400+2.453%362+21.753%
2016-07-27		24.400024.450024.050024.0500-0.620%1,796+24.740%
2016-07-26		24.470024.470024.200024.2000-0.412%1,200+23.967%
2016-07-22		24.300024.580024.190024.3000+0.998%2,100+23.457%
2016-07-21		24.300024.580024.022524.0600-2.591%12,848+24.688%
2016-07-20		24.800024.976324.643324.7000+0.199%9,080+21.457%
2016-07-19		24.400024.651024.279024.6510+4.498%2,130+21.699%
2016-06-22		23.510023.590023.510023.5900-0.422%300+27.173%
2016-06-21		23.669923.830023.669923.6900+0.509%4,300+26.636%
2016-06-13		23.799923.799923.570023.5700-3.084%400+27.280%
2016-06-06		24.300024.750124.280024.3200+0.745%14,200+23.355%
2016-06-03		24.370024.370024.140124.14010.000%1,600+24.275%
2016-06-02		24.680024.680024.100024.1401-2.227%2,400+24.275%
2016-05-25		24.760024.760024.439924.6900+1.438%3,602+21.507%
2016-05-24		24.459524.590024.340024.3400+0.371%1,604+23.254%
2016-05-23		24.700024.790024.000024.2501-1.181%11,403+23.711%
2016-05-20		25.150025.159924.540024.5400+0.739%2,877+22.249%
2016-05-19		24.810024.810024.100024.3601-0.571%600+23.152%
2016-05-16		24.600024.600024.500024.5000+2.682%1,103+22.449%
2016-05-11		23.860023.860023.860023.8600-3.829%1,121+25.733%
2016-05-10		24.810024.810024.810024.8100+2.690%321+20.919%
2016-05-09		24.320024.422124.160024.1600+4.273%1,070+24.172%
2016-05-04		23.400023.450023.050023.1700+0.260%13,006+29.478%
2016-05-03		23.200023.310023.020023.1100-2.572%16,319+29.814%
2016-05-02		23.530024.250023.280023.7200+2.507%34,011+26.476%
2016-04-29		23.350023.570022.920023.1399-2.855%49,980+29.646%
2016-04-28		24.300024.800023.500023.8200-7.171%34,102+25.945%
2016-04-27		24.960025.660024.792025.6600+2.928%29,101+16.913%
2016-04-26		24.960025.147224.790024.9300-0.993%7,606+20.337%
2016-04-25		25.080025.520024.736825.1800-0.238%34,981+19.142%
2016-04-22		25.200025.500025.120025.2400-0.275%5,304+18.859%
2016-04-21		25.089925.381524.845825.3095+1.563%39,115+18.533%
2016-04-20		24.800025.360024.800024.9200+1.425%17,600+20.385%
2016-04-18		24.570024.570024.570024.5700+0.655%800+22.100%
2016-04-14		24.300024.460024.300024.4100+0.230%405+22.900%
2016-04-13		24.300024.590024.300024.3540+1.687%16,805+23.183%
2016-04-12		23.499923.999923.499923.9500+1.098%4,923+25.261%
2016-04-11		23.570323.990023.300023.6900-0.879%16,101+26.636%
2016-04-08		23.800024.050023.799923.9000+3.240%4,402+25.523%
2016-04-07		22.799923.241522.699923.1500-1.026%2,900+29.590%
2016-04-06		22.720023.420022.720023.3900+1.740%10,800+28.260%
2016-04-05		23.000023.142522.990022.9900-5.313%5,200+30.492%
2016-03-31		24.700024.780024.250024.2800-2.018%4,800+23.558%
2016-03-30		24.810024.900024.700024.7800+0.405%13,200+21.065%
2016-03-29		24.700024.700024.680024.6800-0.484%400+21.556%
2016-03-28		24.800024.800024.800024.8000+2.352%5,100+20.968%
2016-03-24		24.360024.360024.210024.2300-1.062%4,600+23.813%
2016-03-23		24.310024.560024.300024.4900-0.285%7,725+22.499%
2016-03-18		24.500024.610024.500024.5600-0.768%4,100+22.150%
2016-03-17		24.570025.010024.570024.7500-0.881%42,250+21.212%
2016-03-16		24.960024.970024.960024.9700-0.439%1,000+20.144%
2016-03-11		25.080025.080025.080025.0800+0.441%600+19.617%
2016-03-10		25.000025.000024.969924.9699+1.093%1,660+20.145%
2016-03-08		24.700024.700024.700024.7000-2.333%270+21.457%
2016-03-04		25.290025.290025.290025.2900+1.363%400+18.624%
2016-03-03		24.950024.950024.950024.9500+2.717%400+20.240%
2016-02-17		24.290024.290024.290024.2900+3.626%400+23.508%
2016-02-12		23.380023.450023.365023.4400-10.295%500+27.986%
2016-02-02		26.130026.130026.130026.13000.000%100+14.811%
2016-02-01		26.130026.130026.130026.1300+2.874%400+14.811%
2016-01-12		25.400025.400025.400025.40000.000%5,100+18.110%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC