ETFS Short JPY Long GBP (JPGB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:32PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6,351.00 | 6,356.00 | 6,351.00 | 6,351.50 | 6,351.50 | 2 |
| 25 Apr 2024 | 6,295.50 | 6,295.50 | 6,295.50 | 6,295.50 | 6,295.50 | - |
| 24 Apr 2024 | 6,234.00 | 6,240.00 | 6,234.00 | 6,241.50 | 6,241.50 | 3 |
| 23 Apr 2024 | 6,233.00 | 6,233.00 | 6,233.00 | 6,233.00 | 6,233.00 | - |
| 22 Apr 2024 | 6,178.00 | 6,178.00 | 6,178.00 | 6,178.00 | 6,178.00 | - |
| 19 Apr 2024 | 6,205.00 | 6,205.00 | 6,205.00 | 6,205.00 | 6,205.00 | - |
| 18 Apr 2024 | 6,231.50 | 6,231.50 | 6,231.50 | 6,231.50 | 6,231.50 | - |
| 17 Apr 2024 | 6,223.50 | 6,223.50 | 6,223.50 | 6,223.50 | 6,223.50 | - |
| 16 Apr 2024 | 6,209.50 | 6,209.50 | 6,209.50 | 6,209.50 | 6,209.50 | - |
| 15 Apr 2024 | 6,209.50 | 6,209.50 | 6,209.50 | 6,209.50 | 6,209.50 | - |
| 12 Apr 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| 11 Apr 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 10 Apr 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 09 Apr 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 08 Apr 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
| 05 Apr 2024 | 6,169.00 | 6,169.00 | 6,169.00 | 6,167.00 | 6,167.00 | 1 |
| 04 Apr 2024 | 6,192.00 | 6,192.00 | 6,192.00 | 6,192.00 | 6,192.00 | - |
| 03 Apr 2024 | 6,173.00 | 6,173.00 | 6,173.00 | 6,173.00 | 6,173.00 | - |
| 02 Apr 2024 | 6,138.00 | 6,138.00 | 6,138.00 | 6,138.00 | 6,138.00 | - |
| 28 Mar 2024 | 6,153.50 | 6,153.50 | 6,153.50 | 6,153.50 | 6,153.50 | - |
| 27 Mar 2024 | 6,146.00 | 6,146.00 | 6,146.00 | 6,146.00 | 6,146.00 | - |
| 26 Mar 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 25 Mar 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 22 Mar 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 21 Mar 2024 | 6,172.00 | 6,172.00 | 6,172.00 | 6,172.00 | 6,172.00 | - |
| 20 Mar 2024 | 6,174.00 | 6,179.00 | 6,174.00 | 6,188.00 | 6,188.00 | 3 |
| 19 Mar 2024 | 6,157.50 | 6,157.50 | 6,157.50 | 6,157.50 | 6,157.50 | - |
| 18 Mar 2024 | 6,091.00 | 6,091.00 | 6,091.00 | 6,091.00 | 6,091.00 | - |
| 15 Mar 2024 | 6,088.50 | 6,088.50 | 6,088.50 | 6,088.50 | 6,088.50 | - |
| 14 Mar 2024 | 6,059.00 | 6,059.00 | 6,059.00 | 6,059.00 | 6,059.00 | - |
| 13 Mar 2024 | 6,060.00 | 6,060.00 | 6,060.00 | 6,059.50 | 6,059.50 | 16 |
| 12 Mar 2024 | 6,066.00 | 6,066.00 | 6,066.00 | 6,050.00 | 6,050.00 | 2 |
| 11 Mar 2024 | 6,026.00 | 6,026.00 | 6,026.00 | 6,026.00 | 6,026.00 | - |
| 08 Mar 2024 | 6,066.00 | 6,066.00 | 6,066.00 | 6,061.50 | 6,061.50 | 17 |
| 07 Mar 2024 | 6,061.50 | 6,061.50 | 6,061.50 | 6,061.50 | 6,061.50 | - |
| 06 Mar 2024 | 6,094.00 | 6,094.00 | 6,094.00 | 6,094.00 | 6,094.00 | - |
| 05 Mar 2024 | 6,094.00 | 6,099.00 | 6,094.00 | 6,110.00 | 6,110.00 | 2 |
| 04 Mar 2024 | 6,111.00 | 6,111.00 | 6,111.00 | 6,111.00 | 6,111.00 | - |
| 01 Mar 2024 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | - |
| 29 Feb 2024 | 6,051.50 | 6,051.50 | 6,051.50 | 6,051.50 | 6,051.50 | - |
| 28 Feb 2024 | 6,094.00 | 6,094.00 | 6,094.00 | 6,094.00 | 6,094.00 | - |
| 27 Feb 2024 | 6,095.50 | 6,095.50 | 6,095.50 | 6,095.50 | 6,095.50 | - |
| 26 Feb 2024 | 6,104.50 | 6,104.50 | 6,104.50 | 6,104.50 | 6,104.50 | - |
| 23 Feb 2024 | 6,082.00 | 6,082.00 | 6,082.00 | 6,082.00 | 6,082.00 | - |
| 22 Feb 2024 | 6,072.50 | 6,072.50 | 6,072.50 | 6,072.50 | 6,072.50 | - |
| 21 Feb 2024 | 6,052.00 | 6,052.00 | 6,052.00 | 6,052.00 | 6,052.00 | - |
| 20 Feb 2024 | 6,042.50 | 6,042.50 | 6,042.50 | 6,042.50 | 6,042.50 | - |
| 19 Feb 2024 | 6,025.50 | 6,025.50 | 6,025.50 | 6,025.50 | 6,025.50 | - |
| 16 Feb 2024 | 6,029.50 | 6,029.50 | 6,029.50 | 6,029.50 | 6,029.50 | - |
| 15 Feb 2024 | 6,020.50 | 6,020.50 | 6,020.50 | 6,020.50 | 6,020.50 | - |
| 14 Feb 2024 | 6,016.50 | 6,016.50 | 6,016.50 | 6,016.50 | 6,016.50 | - |
| 13 Feb 2024 | 6,020.00 | 6,025.00 | 6,020.00 | 6,041.50 | 6,041.50 | 2 |
| 12 Feb 2024 | 6,003.50 | 6,003.50 | 6,003.50 | 6,003.50 | 6,003.50 | - |
| 09 Feb 2024 | 6,001.50 | 6,001.50 | 6,001.50 | 6,001.50 | 6,001.50 | - |
| 08 Feb 2024 | 5,991.50 | 5,991.50 | 5,991.50 | 5,991.50 | 5,991.50 | - |
| 07 Feb 2024 | 5,938.50 | 5,938.50 | 5,938.50 | 5,938.50 | 5,938.50 | - |
| 06 Feb 2024 | 5,923.50 | 5,923.50 | 5,923.50 | 5,923.50 | 5,923.50 | - |
| 05 Feb 2024 | 5,947.00 | 5,952.00 | 5,947.00 | 5,923.00 | 5,923.00 | 2 |
| 02 Feb 2024 | 5,955.50 | 5,955.50 | 5,955.50 | 5,955.50 | 5,955.50 | - |
| 01 Feb 2024 | 5,898.50 | 5,898.50 | 5,898.50 | 5,898.50 | 5,898.50 | - |
| 31 Jan 2024 | 5,903.00 | 5,903.00 | 5,903.00 | 5,903.00 | 5,903.00 | - |
| 30 Jan 2024 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | - |
| 29 Jan 2024 | 5,939.50 | 5,939.50 | 5,939.50 | 5,939.50 | 5,939.50 | - |
| 26 Jan 2024 | 5,965.50 | 5,965.50 | 5,965.50 | 5,965.50 | 5,965.50 | - |
| 25 Jan 2024 | 5,941.50 | 5,941.50 | 5,941.50 | 5,941.50 | 5,941.50 | - |
| 24 Jan 2024 | 5,947.50 | 5,947.50 | 5,947.50 | 5,947.50 | 5,947.50 | - |
| 23 Jan 2024 | 5,955.00 | 5,955.00 | 5,955.00 | 5,957.00 | 5,957.00 | 846 |
| 22 Jan 2024 | 5,958.00 | 5,958.00 | 5,958.00 | 5,958.00 | 5,958.00 | - |
| 19 Jan 2024 | 5,941.50 | 5,941.50 | 5,941.50 | 5,941.50 | 5,941.50 | - |
| 18 Jan 2024 | 5,945.00 | 5,945.00 | 5,945.00 | 5,945.00 | 5,945.00 | - |
| 17 Jan 2024 | 5,945.00 | 5,945.00 | 5,945.00 | 5,945.00 | 5,945.00 | - |
| 16 Jan 2024 | 5,885.50 | 5,885.50 | 5,885.50 | 5,885.50 | 5,885.50 | - |
| 15 Jan 2024 | 5,870.50 | 5,870.50 | 5,870.50 | 5,870.50 | 5,870.50 | - |
| 12 Jan 2024 | 5,833.00 | 5,833.00 | 5,833.00 | 5,833.00 | 5,833.00 | - |
| 11 Jan 2024 | 5,864.00 | 5,864.00 | 5,864.00 | 5,864.00 | 5,864.00 | - |
| 10 Jan 2024 | 5,855.00 | 5,855.00 | 5,855.00 | 5,855.00 | 5,855.00 | - |
| 09 Jan 2024 | 5,792.50 | 5,792.50 | 5,792.50 | 5,792.50 | 5,792.50 | - |
| 08 Jan 2024 | 5,791.50 | 5,791.50 | 5,791.50 | 5,791.50 | 5,791.50 | - |
| 05 Jan 2024 | 5,803.50 | 5,803.50 | 5,803.50 | 5,803.50 | 5,803.50 | - |
| 04 Jan 2024 | 5,789.00 | 5,789.00 | 5,789.00 | 5,789.00 | 5,789.00 | - |
| 03 Jan 2024 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | - |
| 02 Jan 2024 | 5,644.50 | 5,644.50 | 5,644.50 | 5,644.50 | 5,644.50 | - |
| 29 Dec 2023 | 5,682.50 | 5,682.50 | 5,682.50 | 5,682.50 | 5,682.50 | - |
| 28 Dec 2023 | 5,666.00 | 5,666.00 | 5,666.00 | 5,666.00 | 5,666.00 | - |
| 27 Dec 2023 | 5,717.50 | 5,717.50 | 5,717.50 | 5,717.50 | 5,717.50 | - |
| 22 Dec 2023 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | - |
| 21 Dec 2023 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | - |
| 20 Dec 2023 | 5,702.00 | 5,703.00 | 5,702.00 | 5,726.50 | 5,726.50 | 2 |
| 19 Dec 2023 | 5,757.50 | 5,757.50 | 5,757.50 | 5,757.50 | 5,757.50 | - |
| 18 Dec 2023 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | - |
| 15 Dec 2023 | 5,652.00 | 5,652.00 | 5,652.00 | 5,652.00 | 5,652.00 | - |
| 14 Dec 2023 | 5,675.00 | 5,675.00 | 5,675.00 | 5,676.50 | 5,676.50 | 3 |
| 13 Dec 2023 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | - |
| 12 Dec 2023 | 5,734.50 | 5,734.50 | 5,734.50 | 5,734.50 | 5,734.50 | - |
| 11 Dec 2023 | 5,762.00 | 5,762.00 | 5,762.00 | 5,762.00 | 5,762.00 | - |
| 08 Dec 2023 | 5,687.50 | 5,687.50 | 5,687.50 | 5,687.50 | 5,687.50 | - |
| 07 Dec 2023 | 5,683.50 | 5,683.50 | 5,683.50 | 5,683.50 | 5,683.50 | - |
| 06 Dec 2023 | 5,813.50 | 5,813.50 | 5,813.50 | 5,813.50 | 5,813.50 | - |
| 05 Dec 2023 | 5,811.50 | 5,811.50 | 5,811.50 | 5,811.50 | 5,811.50 | - |
| 04 Dec 2023 | 5,819.50 | 5,819.50 | 5,819.50 | 5,819.50 | 5,819.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.