JLens 500 Jewish Advocacy... (TOV)
22.60
-0.00 (-0.00%)
At close: Apr 15, 2025, 3:25 PM
22.57
-0.13%
After-hours: Apr 15, 2025, 04:05 PM EDT
JLens 500 Jewish Advocacy US ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.40 | 22.40 | 22.60 | 22.60 | 0.76% | 64,221 |
| Apr 11, 2025 | 22.02 | 22.02 | 22.47 | 22.47 | 22.02 | 22.02 | 22.43 | 22.43 | 1.59% | 62,900 |
| Apr 10, 2025 | 22.27 | 22.27 | 22.30 | 22.30 | 21.56 | 21.56 | 22.08 | 22.08 | -3.33% | 11,500 |
| Apr 9, 2025 | 20.81 | 20.81 | 22.84 | 22.84 | 20.70 | 20.70 | 22.84 | 22.84 | 9.44% | 73,300 |
| Apr 8, 2025 | 21.97 | 21.97 | 22.01 | 22.01 | 20.61 | 20.61 | 20.87 | 20.87 | -1.32% | 39,200 |
| Apr 7, 2025 | 20.40 | 20.40 | 21.56 | 21.56 | 20.40 | 20.40 | 21.15 | 21.15 | -0.38% | 5,800 |
| Apr 4, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.21 | 21.21 | 21.23 | 21.23 | -5.90% | 16,800 |
| Apr 3, 2025 | 22.78 | 22.78 | 22.89 | 22.89 | 22.56 | 22.56 | 22.56 | 22.56 | -4.85% | 16,200 |
| Apr 2, 2025 | 23.48 | 23.48 | 23.77 | 23.77 | 23.48 | 23.48 | 23.71 | 23.71 | 0.85% | 69,000 |
| Apr 1, 2025 | 23.43 | 23.43 | 23.55 | 23.55 | 23.34 | 23.34 | 23.51 | 23.51 | 0.17% | 4,700 |
| Mar 31, 2025 | 23.08 | 23.08 | 23.47 | 23.47 | 22.97 | 22.97 | 23.47 | 23.47 | 0.69% | 4,200 |
| Mar 28, 2025 | 23.64 | 23.64 | 23.71 | 23.71 | 23.30 | 23.30 | 23.31 | 23.31 | -2.22% | 48,800 |
| Mar 27, 2025 | 23.88 | 23.86 | 23.90 | 23.88 | 23.80 | 23.78 | 23.84 | 23.82 | -0.33% | 6,400 |
| Mar 26, 2025 | 24.19 | 24.17 | 24.19 | 24.17 | 23.89 | 23.87 | 23.92 | 23.90 | -1.12% | 4,400 |
| Mar 25, 2025 | 24.26 | 24.24 | 24.26 | 24.24 | 24.13 | 24.11 | 24.19 | 24.17 | 0.12% | 1,300 |
| Mar 24, 2025 | 24.04 | 24.02 | 24.19 | 24.17 | 24.00 | 23.98 | 24.16 | 24.14 | 1.85% | 29,500 |
| Mar 21, 2025 | 23.57 | 23.55 | 23.72 | 23.70 | 23.51 | 23.49 | 23.72 | 23.70 | -0.17% | 2,200 |
| Mar 20, 2025 | 23.65 | 23.63 | 23.86 | 23.84 | 23.65 | 23.63 | 23.76 | 23.74 | -0.08% | 11,800 |
| Mar 19, 2025 | 23.63 | 23.61 | 23.79 | 23.77 | 23.58 | 23.56 | 23.78 | 23.76 | 1.15% | 9,800 |
| Mar 18, 2025 | 23.71 | 23.68 | 23.71 | 23.68 | 23.43 | 23.40 | 23.51 | 23.48 | -1.22% | 3,200 |
| Mar 17, 2025 | 23.62 | 23.59 | 23.85 | 23.82 | 23.60 | 23.57 | 23.80 | 23.77 | 0.76% | 2,700 |
| Mar 14, 2025 | 23.35 | 23.32 | 23.62 | 23.59 | 23.32 | 23.29 | 23.62 | 23.59 | 2.12% | 13,200 |
| Mar 13, 2025 | 23.46 | 23.44 | 23.46 | 23.44 | 23.12 | 23.10 | 23.13 | 23.11 | -1.49% | 7,500 |
| Mar 12, 2025 | 23.64 | 23.61 | 23.64 | 23.61 | 23.25 | 23.22 | 23.48 | 23.45 | 0.51% | 11,500 |
| Mar 11, 2025 | 23.49 | 23.46 | 23.49 | 23.46 | 23.24 | 23.21 | 23.36 | 23.33 | -0.64% | 2,200 |
| Mar 10, 2025 | 23.89 | 23.87 | 23.89 | 23.87 | 23.47 | 23.45 | 23.51 | 23.49 | -2.85% | 23,200 |
| Mar 7, 2025 | 24.01 | 23.99 | 24.22 | 24.20 | 23.74 | 23.72 | 24.20 | 24.18 | 0.58% | 315,200 |
| Mar 6, 2025 | 24.22 | 24.19 | 24.38 | 24.35 | 23.97 | 23.94 | 24.06 | 24.03 | -1.80% | 747,600 |
| Mar 5, 2025 | 24.39 | 24.37 | 24.56 | 24.54 | 24.10 | 24.08 | 24.50 | 24.48 | 1.11% | 56,200 |
| Mar 4, 2025 | 24.36 | 24.34 | 24.58 | 24.56 | 24.07 | 24.05 | 24.23 | 24.21 | -1.10% | 63,000 |
| Mar 3, 2025 | 25.13 | 25.10 | 25.18 | 25.15 | 24.42 | 24.39 | 24.50 | 24.47 | -1.80% | 89,300 |
| Feb 28, 2025 | 24.75 | 24.73 | 24.99 | 24.97 | 24.51 | 24.49 | 24.95 | 24.93 | 1.38% | 93,100 |
| Feb 27, 2025 | 25.16 | 25.13 | 25.18 | 25.15 | 24.61 | 24.58 | 24.61 | 24.58 | n/a | 2,706,600 |