正在更新页面
JEF / Jefferies Financial Group Inc.
JEFUSD46.1900000000002026-10-27
market.stock:us:jef.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 46.190000000000 |
| 2026-10-26 | 45.430000000000 |
| 2026-10-23 | 44.790000000000 |
| 2026-10-22 | 45.640000000000 |
| 2026-10-21 | 45.029999000000 |
| 2026-10-20 | 45.009998300000 |
| 2026-10-19 | 43.600000000000 |
| 2026-10-16 | 44.800000000000 |
| 2026-10-15 | 44.900000000000 |
| 2026-10-14 | 43.910000000000 |
| 2026-10-13 | 44.860000000000 |
| 2026-10-12 | 45.009998300000 |
| 2026-10-09 | 44.380000000000 |
| 2026-10-08 | 44.400000000000 |
| 2026-10-07 | 44.140000000000 |
| 2026-10-06 | 44.960000000000 |
| 2026-10-05 | 45.840000000000 |
| 2026-10-02 | 45.970000000000 |
| 2026-10-01 | 45.250000000000 |
| 2026-09-30 | 45.730000000000 |
| 2026-09-29 | 46.520000000000 |
| 2026-09-28 | 47.130000000000 |
| 2026-09-25 | 47.680000000000 |
| 2026-09-24 | 46.240000000000 |
| 2026-09-23 | 46.980000000000 |
| 2026-09-22 | 47.390000000000 |
| 2026-09-21 | 47.850000000000 |
| 2026-09-18 | 47.900000000000 |
| 2026-09-17 | 47.870000000000 |
| 2026-09-16 | 47.350000000000 |
| 2026-09-15 | 48.830000000000 |
| 2026-09-14 | 50.099998000000 |
| 2026-09-11 | 51.960000000000 |
| 2026-09-10 | 53.930000000000 |
| 2026-09-09 | 55.250000000000 |
| 2026-09-08 | 55.720000000000 |
| 2026-09-04 | 55.230000000000 |
| 2026-09-03 | 54.260000000000 |
| 2026-09-02 | 52.900000000000 |
| 2026-09-01 | 51.980000000000 |
| 2026-08-31 | 52.640000000000 |
| 2026-08-28 | 53.090000000000 |
| 2026-08-27 | 52.840000000000 |
| 2026-08-26 | 53.130000000000 |
| 2026-08-25 | 52.450000000000 |
| 2026-08-24 | 51.910000000000 |
| 2026-08-21 | 52.330001831055 |
| 2026-08-20 | 51.779998779297 |
| 2026-08-19 | 53.549999237061 |
| 2026-08-18 | 53.840000000000 |
| 2026-08-17 | 54.560000000000 |
| 2026-08-14 | 55.139999389648 |
| 2026-08-13 | 55.860000610352 |
| 2026-08-12 | 54.819999694824 |
| 2026-08-11 | 55.000000000000 |
| 2026-08-10 | 55.310001373291 |
| 2026-08-07 | 56.619998931885 |
| 2026-08-06 | 56.320000000000 |
| 2026-08-05 | 56.189998626709 |
| 2026-08-04 | 55.709999084473 |
| 2026-08-03 | 55.689998626709 |
| 2026-07-31 | 54.599998474121 |
| 2026-07-30 | 55.090000000000 |
| 2026-07-29 | 55.099998000000 |
| 2026-07-28 | 57.229999542236 |
| 2026-07-27 | 56.240000000000 |
| 2026-07-24 | 55.860000610352 |
| 2026-07-23 | 55.580001831055 |
| 2026-07-22 | 55.959999084473 |
| 2026-07-21 | 56.740001678467 |
| 2026-07-20 | 55.180000000000 |
| 2026-07-17 | 54.869998931885 |
| 2026-07-16 | 55.800000000000 |
| 2026-07-15 | 57.130001068115 |
| 2026-07-14 | 53.960000000000 |
| 2026-07-13 | 52.590000000000 |
| 2026-07-10 | 52.090000152588 |
| 2026-07-09 | 52.459999084473 |
| 2026-07-08 | 51.099998000000 |
| 2026-07-07 | 52.810001373291 |
| 2026-07-06 | 54.840000152588 |
| 2026-07-02 | 52.619998931885 |
| 2026-07-01 | 51.299999237061 |
| 2026-06-30 | 49.979999542236 |
| 2026-06-29 | 48.779998779297 |
| 2026-06-26 | 49.099998474121 |
| 2026-06-25 | 52.639999389648 |
| 2026-06-24 | 57.939998626709 |
| 2026-06-23 | 60.520000457764 |
| 2026-06-22 | 62.810001373291 |
| 2026-06-18 | 62.099998474121 |
| 2026-06-17 | 61.880001068115 |
| 2026-06-16 | 62.020000457764 |
| 2026-06-15 | 61.950000762939 |
| 2026-06-12 | 61.659999847412 |
| 2026-06-11 | 59.659999847412 |
| 2026-06-10 | 57.900001525879 |
| 2026-06-09 | 59.029998779297 |
| 2026-06-08 | 57.900001525879 |
| 2026-06-05 | 55.689998626709 |
| 2026-06-04 | 55.240001678467 |
| 2026-06-03 | 52.830001831055 |
| 2026-06-02 | 54.240001678467 |
| 2026-06-01 | 53.189998626709 |
| 2026-05-29 | 52.720001220703 |
| 2026-05-28 | 52.470001220703 |
| 2026-05-27 | 52.150001525879 |
| 2026-05-26 | 51.950000762939 |
| 2026-05-22 | 51.979999542236 |
| 2026-05-21 | 52.450000762939 |
| 2026-05-20 | 51.599998474121 |
| 2026-05-19 | 51.060001373291 |
| 2026-05-18 | 51.849998474121 |
| 2026-05-15 | 52.229999542236 |
| 2026-05-14 | 52.950000762939 |
| 2026-05-13 | 53.319999694824 |
| 2026-05-12 | 52.500000000000 |
| 2026-05-11 | 52.430000305176 |
| 2026-05-08 | 52.979999542236 |
| 2026-05-07 | 51.459999084473 |
| 2026-05-06 | 51.750000000000 |
| 2026-05-05 | 50.060001373291 |
| 2026-05-04 | 48.569999694824 |
| 2026-05-01 | 49.290000915527 |
| 2026-04-30 | 48.220001220703 |
| 2026-04-29 | 47.459999084473 |
| 2026-04-28 | 48.139999389648 |
| 2026-04-27 | 47.869998931885 |
| 2026-04-24 | 47.459999084473 |
| 2026-04-23 | 45.689998626709 |
| 2026-04-22 | 47.009998321533 |
| 2026-04-21 | 47.619998931885 |
| 2026-04-20 | 47.569999694824 |
| 2026-04-17 | 48.090000152588 |
| 2026-04-16 | 46.560001373291 |
| 2026-04-15 | 46.840000152588 |
| 2026-04-14 | 47.060001373291 |
| 2026-04-13 | 46.209999084473 |
| 2026-04-10 | 45.759998321533 |
| 2026-04-09 | 45.110000610352 |
| 2026-04-08 | 43.729999542236 |
| 2026-04-07 | 42.049999237061 |
| 2026-04-06 | 41.990001678467 |
| 2026-04-02 | 41.669998168945 |
| 2026-04-01 | 41.360000610352 |
| 2026-03-31 | 41.270000457764 |
| 2026-03-30 | 39.639999389648 |
| 2026-03-27 | 39.849998474121 |
| 2026-03-26 | 40.279998779297 |
| 2026-03-25 | 39.639999389648 |
| 2026-03-24 | 40.549999237061 |
| 2026-03-23 | 39.549999237061 |
| 2026-03-20 | 38.130001068115 |
| 2026-03-19 | 38.209999084473 |
| 2026-03-18 | 37.990001678467 |
| 2026-03-17 | 38.080001831055 |
| 2026-03-16 | 36.779998779297 |
| 2026-03-13 | 36.360000610352 |
| 2026-03-12 | 36.020000457764 |
| 2026-03-11 | 38.709999084473 |
| 2026-03-10 | 38.659999847412 |
| 2026-03-09 | 38.159999847412 |
| 2026-03-06 | 38.290000915527 |
| 2026-03-05 | 44.279998779297 |
| 2026-03-04 | 44.590000152588 |
| 2026-03-03 | 44.669998168945 |
| 2026-03-02 | 45.569999694824 |
| 2026-02-27 | 44.400001525879 |
| 2026-02-26 | 48.959999084473 |
| 2026-02-25 | 50.689998626709 |
| 2026-02-24 | 50.290000915527 |
| 2026-02-23 | 50.330001831055 |
| 2026-02-20 | 53.409999847412 |
| 2026-02-19 | 53.150001525879 |
| 2026-02-18 | 53.869998931885 |
| 2026-02-17 | 51.979999542236 |
| 2026-02-13 | 53.720001220703 |
| 2026-02-12 | 54.080001831055 |
| 2026-02-11 | 57.680000305176 |
| 2026-02-10 | 60.090000152588 |
| 2026-02-09 | 60.009998321533 |
| 2026-02-06 | 58.939998626709 |
| 2026-02-05 | 56.509998321533 |
| 2026-02-04 | 58.869998931885 |
| 2026-02-03 | 57.919998168945 |
| 2026-02-02 | 60.369998931885 |
| 2026-01-30 | 61.180000305176 |
| 2026-01-29 | 61.200000762939 |
| 2026-01-28 | 61.849998474121 |
| 2026-01-27 | 62.229999542236 |
| 2026-01-26 | 62.970001220703 |
| 2026-01-23 | 62.310001373291 |
| 2026-01-22 | 63.349998474121 |
| 2026-01-21 | 61.950000762939 |
| 2026-01-20 | 61.090000152588 |
| 2026-01-16 | 63.450000762939 |
| 2026-01-15 | 64.250000000000 |
| 2026-01-14 | 62.490001678467 |
| 2026-01-13 | 62.119998931885 |
| 2026-01-12 | 62.729999542236 |
| 2026-01-09 | 62.250000000000 |
| 2026-01-08 | 61.049999237061 |
| 2026-01-07 | 64.669998168945 |
| 2026-01-06 | 66.260002136230 |
| 2026-01-05 | 64.489997863770 |
| 2026-01-02 | 63.459999084473 |
| 2025-12-31 | 61.970001220703 |
| 2025-12-30 | 62.729999542236 |
| 2025-12-29 | 62.689998626709 |
| 2025-12-26 | 63.909999847412 |
| 2025-12-24 | 63.849998474121 |
| 2025-12-23 | 63.470001220703 |
| 2025-12-22 | 63.299999237061 |
| 2025-12-19 | 61.950000762939 |
| 2025-12-18 | 61.900001525879 |
| 2025-12-17 | 61.040000915527 |
| 2025-12-16 | 61.259998321533 |
| 2025-12-15 | 61.549999237061 |
| 2025-12-12 | 62.000000000000 |
| 2025-12-11 | 63.240001678467 |
| 2025-12-10 | 61.830001831055 |
| 2025-12-09 | 59.580001831055 |
| 2025-12-08 | 59.040000915527 |
| 2025-12-05 | 59.119998931885 |
| 2025-12-04 | 58.819999694824 |
| 2025-12-03 | 58.409999847412 |
| 2025-12-02 | 56.790000915527 |
| 2025-12-01 | 56.919998168945 |
| 2025-11-28 | 57.560001373291 |
| 2025-11-26 | 57.229999542236 |
| 2025-11-25 | 56.849998474121 |
| 2025-11-24 | 55.340000152588 |
| 2025-11-21 | 54.639999389648 |
| 2025-11-20 | 53.639999389648 |
| 2025-11-19 | 54.759998321533 |
| 2025-11-18 | 53.229999542236 |
| 2025-11-17 | 52.490001678467 |
| 2025-11-14 | 55.490001678467 |
| 2025-11-13 | 55.889999389648 |
| 2025-11-12 | 59.409999847412 |
| 2025-11-11 | 56.290000915527 |
| 2025-11-10 | 55.810001373291 |
| 2025-11-07 | 54.509998321533 |
| 2025-11-06 | 53.330001831055 |
| 2025-11-05 | 53.930000305176 |
| 2025-11-04 | 53.000000000000 |
| 2025-11-03 | 52.909999847412 |
| 2025-10-31 | 52.830001831055 |
| 2025-10-30 | 53.029998779297 |
| 2025-10-29 | 52.909999847412 |
| 2025-10-28 | 55.500000000000 |
| 2025-10-27 | 56.569999694824 |
| 2025-10-24 | 56.799999237061 |
| 2025-10-23 | 54.900001525879 |
| 2025-10-22 | 55.040000915527 |
| 2025-10-21 | 55.069999694824 |
| 2025-10-20 | 54.040000915527 |
| 2025-10-17 | 51.700000762939 |
| 2025-10-16 | 48.799999237061 |
| 2025-10-15 | 54.599998474121 |
| 2025-10-14 | 53.819999694824 |
| 2025-10-13 | 53.729999542236 |
| 2025-10-10 | 50.889999389648 |
| 2025-10-09 | 53.009998321533 |
| 2025-10-08 | 54.439998626709 |
| 2025-10-07 | 59.099998474121 |
| 2025-10-06 | 61.180000305176 |
| 2025-10-03 | 62.430000305176 |
| 2025-10-02 | 63.069999694824 |
| 2025-10-01 | 63.490001678467 |
| 2025-09-30 | 65.419998168945 |
| 2025-09-29 | 66.660003662109 |
| 2025-09-26 | 66.709999084473 |
| 2025-09-25 | 65.930000305176 |
| 2025-09-24 | 66.709999084473 |
| 2025-09-23 | 68.139999389648 |
| 2025-09-22 | 69.660003662109 |
| 2025-09-19 | 69.489997863770 |
| 2025-09-18 | 70.360000610352 |
| 2025-09-17 | 66.529998779297 |
| 2025-09-16 | 66.400001525879 |
| 2025-09-15 | 66.910003662109 |
| 2025-09-12 | 66.650001525879 |
| 2025-09-11 | 67.180000305176 |
| 2025-09-10 | 65.580001831055 |
| 2025-09-09 | 64.290000915527 |
| 2025-09-08 | 64.220001220703 |
| 2025-09-05 | 63.500000000000 |
| 2025-09-04 | 64.970001220703 |
| 2025-09-03 | 63.819999694824 |
| 2025-09-02 | 64.120002746582 |
| 2025-08-29 | 64.849998474121 |
| 2025-08-28 | 65.489997863770 |
| 2025-08-27 | 64.760002136230 |
| 2025-08-26 | 64.069999694824 |
| 2025-08-25 | 62.139999389648 |
| 2025-08-22 | 62.540000915527 |
| 2025-08-21 | 59.150001525879 |
| 2025-08-20 | 59.369998931885 |
| 2025-08-19 | 59.770000457764 |
| 2025-08-18 | 60.029998779297 |
| 2025-08-15 | 60.240001678467 |
| 2025-08-14 | 61.700000762939 |
| 2025-08-13 | 62.990001678467 |
| 2025-08-12 | 61.229999542236 |
| 2025-08-11 | 58.889999389648 |
| 2025-08-08 | 58.479999542236 |
| 2025-08-07 | 57.590000152588 |
| 2025-08-06 | 57.779998779297 |
| 2025-08-05 | 57.689998626709 |
| 2025-08-04 | 56.569999694824 |
| 2025-08-01 | 55.909999847412 |
| 2025-07-31 | 57.659999847412 |
| 2025-07-30 | 58.590000152588 |
| 2025-07-29 | 58.360000610352 |
| 2025-07-28 | 57.520000457764 |
| 2025-07-25 | 57.659999847412 |
| 2025-07-24 | 57.029998779297 |
| 2025-07-23 | 57.040000915527 |
| 2025-07-22 | 56.169998168945 |
| 2025-07-21 | 55.729999542236 |
| 2025-07-18 | 56.240001678467 |
| 2025-07-17 | 56.319999694824 |
| 2025-07-16 | 54.979999542236 |
| 2025-07-15 | 54.810001373291 |
| 2025-07-14 | 55.849998474121 |
| 2025-07-11 | 54.689998626709 |
| 2025-07-10 | 55.689998626709 |
| 2025-07-09 | 54.700000762939 |
| 2025-07-08 | 54.669998168945 |
| 2025-07-07 | 55.610000610352 |
| 2025-07-03 | 56.939998626709 |
| 2025-07-02 | 56.619998931885 |
| 2025-07-01 | 55.560001373291 |
| 2025-06-30 | 54.689998626709 |
| 2025-06-27 | 55.750000000000 |
| 2025-06-26 | 56.090000152588 |
| 2025-06-25 | 55.919998168945 |
| 2025-06-24 | 55.340000152588 |
| 2025-06-23 | 53.909999847412 |
| 2025-06-20 | 52.860000610352 |
| 2025-06-18 | 53.220001220703 |
| 2025-06-17 | 52.689998626709 |
| 2025-06-16 | 53.900001525879 |
| 2025-06-13 | 52.200000762939 |
| 2025-06-12 | 53.590000152588 |
| 2025-06-11 | 53.490001678467 |
| 2025-06-10 | 52.700000762939 |
| 2025-06-09 | 53.419998168945 |
| 2025-06-06 | 52.409999847412 |
| 2025-06-05 | 51.020000457764 |
| 2025-06-04 | 49.080001831055 |
| 2025-06-03 | 49.259998321533 |
| 2025-06-02 | 48.349998474121 |
| 2025-05-30 | 48.599998474121 |
| 2025-05-29 | 49.409999847412 |
| 2025-05-28 | 49.099998474121 |
| 2025-05-27 | 49.759998321533 |
| 2025-05-23 | 48.419998168945 |
| 2025-05-22 | 48.889999389648 |
| 2025-05-21 | 48.319999694824 |
| 2025-05-20 | 50.680000305176 |
| 2025-05-19 | 51.310001373291 |
| 2025-05-16 | 52.700000762939 |
| 2025-05-15 | 53.409999847412 |
| 2025-05-14 | 54.240001678467 |
| 2025-05-13 | 54.369998931885 |
| 2025-05-12 | 54.049999237061 |
| 2025-05-09 | 50.319999694824 |
| 2025-05-08 | 50.360000610352 |
| 2025-05-07 | 48.729999542236 |
| 2025-05-06 | 48.189998626709 |
| 2025-05-05 | 48.750000000000 |
| 2025-05-02 | 49.270000457764 |
| 2025-05-01 | 47.159999847412 |
| 2025-04-30 | 46.729999542236 |
| 2025-04-29 | 47.090000152588 |
| 2025-04-28 | 46.950000762939 |
| 2025-04-25 | 46.799999237061 |
| 2025-04-24 | 46.720001220703 |
| 2025-04-23 | 45.229999542236 |
| 2025-04-22 | 43.400001525879 |
| 2025-04-21 | 41.580001831055 |
| 2025-04-17 | 42.840000152588 |
| 2025-04-16 | 42.599998474121 |
| 2025-04-15 | 44.159999847412 |
| 2025-04-14 | 43.770000457764 |
| 2025-04-11 | 42.759998321533 |
| 2025-04-10 | 42.529998779297 |
| 2025-04-09 | 47.200000762939 |
| 2025-04-08 | 41.060001373291 |
| 2025-04-07 | 42.139999389648 |
| 2025-04-04 | 43.139999389648 |
| 2025-04-03 | 47.950000762939 |
| 2025-04-02 | 55.139999389648 |
| 2025-04-01 | 53.540000915527 |
| 2025-03-31 | 53.569999694824 |
| 2025-03-28 | 52.220001220703 |
| 2025-03-27 | 54.349998474121 |
| 2025-03-26 | 60.290000915527 |
| 2025-03-25 | 61.700000762939 |
| 2025-03-24 | 62.169998168945 |
| 2025-03-21 | 59.369998931885 |
| 2025-03-20 | 59.180000305176 |
| 2025-03-19 | 59.299999237061 |
| 2025-03-18 | 58.459999084473 |
| 2025-03-17 | 57.619998931885 |
| 2025-03-14 | 56.330001831055 |
| 2025-03-13 | 54.259998321533 |
| 2025-03-12 | 54.919998168945 |
| 2025-03-11 | 54.409999847412 |
| 2025-03-10 | 53.599998474121 |
| 2025-03-07 | 56.250000000000 |
| 2025-03-06 | 57.750000000000 |
| 2025-03-05 | 60.860000610352 |
| 2025-03-04 | 60.409999847412 |
| 2025-03-03 | 63.770000457764 |
| 2025-02-28 | 66.199996948242 |
| 2025-02-27 | 64.860000610352 |
| 2025-02-26 | 65.769996643066 |
| 2025-02-25 | 64.800003051758 |
| 2025-02-24 | 65.169998168945 |
| 2025-02-21 | 65.620002746582 |
| 2025-02-20 | 66.750000000000 |
| 2025-02-19 | 69.489997863770 |
| 2025-02-18 | 71.930000305176 |
| 2025-02-14 | 71.480003356934 |
| 2025-02-13 | 70.900001525879 |
| 2025-02-12 | 70.769996643066 |
| 2025-02-11 | 71.919998168945 |
| 2025-02-10 | 73.260002136230 |
| 2025-02-07 | 74.639999389648 |
| 2025-02-06 | 76.489997863770 |
| 2025-02-05 | 75.319999694824 |
| 2025-02-04 | 74.730003356934 |
| 2025-02-03 | 74.569999694824 |
| 2025-01-31 | 76.889999389648 |
| 2025-01-30 | 77.139999389648 |
| 2025-01-29 | 75.699996948242 |
| 2025-01-28 | 76.290000915527 |
| 2025-01-27 | 74.889999389648 |
| 2025-01-24 | 76.160003662109 |
| 2025-01-23 | 75.819999694824 |
| 2025-01-22 | 76.870002746582 |
| 2025-01-21 | 77.870002746582 |
| 2025-01-17 | 75.750000000000 |
| 2025-01-16 | 74.459999084473 |
| 2025-01-15 | 74.319999694824 |
| 2025-01-14 | 71.519996643066 |
| 2025-01-13 | 70.879997253418 |
| 2025-01-10 | 71.480003356934 |
| 2025-01-08 | 80.129997253418 |
| 2025-01-07 | 79.580001831055 |
| 2025-01-06 | 81.309997558594 |
| 2025-01-03 | 81.000000000000 |
| 2025-01-02 | 79.019996643066 |
| 2024-12-31 | 78.400001525879 |
| 2024-12-30 | 78.870002746582 |
| 2024-12-27 | 78.849998474121 |
| 2024-12-26 | 79.800003051758 |
| 2024-12-24 | 78.589996337891 |
| 2024-12-23 | 77.529998779297 |
| 2024-12-20 | 76.220001220703 |
| 2024-12-19 | 75.260002136230 |
| 2024-12-18 | 75.760002136230 |
| 2024-12-17 | 79.190002441406 |
| 2024-12-16 | 81.750000000000 |
| 2024-12-13 | 80.919998168945 |
| 2024-12-12 | 81.080001831055 |
| 2024-12-11 | 80.250000000000 |
| 2024-12-10 | 78.430000305176 |
| 2024-12-09 | 79.510002136230 |
| 2024-12-06 | 78.120002746582 |
| 2024-12-05 | 77.989997863770 |
| 2024-12-04 | 77.339996337891 |
| 2024-12-03 | 77.949996948242 |
| 2024-12-02 | 78.220001220703 |
| 2024-11-29 | 79.139999389648 |
| 2024-11-27 | 78.930000305176 |
| 2024-11-26 | 79.449996948242 |
| 2024-11-25 | 79.480003356934 |
| 2024-11-22 | 78.580001831055 |
| 2024-11-21 | 76.769996643066 |
| 2024-11-20 | 74.910003662109 |
| 2024-11-19 | 74.620002746582 |
| 2024-11-18 | 73.830001831055 |
| 2024-11-15 | 74.199996948242 |
| 2024-11-14 | 73.500000000000 |
| 2024-11-13 | 74.580001831055 |
| 2024-11-12 | 74.319999694824 |
| 2024-11-11 | 74.040000915527 |
| 2024-11-08 | 71.500000000000 |
| 2024-11-07 | 70.430000305176 |
| 2024-11-06 | 72.059997558594 |
| 2024-11-05 | 64.819999694824 |
| 2024-11-04 | 63.830001831055 |
| 2024-11-01 | 64.220001220703 |
| 2024-10-31 | 63.979999542236 |
| 2024-10-30 | 64.580001831055 |
| 2024-10-29 | 64.949996948242 |
| 2024-10-28 | 64.940002441406 |
| 2024-10-25 | 64.019996643066 |
| 2024-10-24 | 64.569999694824 |
| 2024-10-23 | 64.239997863770 |
| 2024-10-22 | 65.500000000000 |
| 2024-10-21 | 65.370002746582 |
| 2024-10-18 | 66.449996948242 |
| 2024-10-17 | 67.260002136230 |
| 2024-10-16 | 66.629997253418 |
| 2024-10-15 | 65.470001220703 |
| 2024-10-14 | 64.900001525879 |
| 2024-10-11 | 64.239997863770 |
| 2024-10-10 | 63.099998474121 |
| 2024-10-09 | 63.569999694824 |
| 2024-10-08 | 63.659999847412 |
| 2024-10-07 | 63.279998779297 |
| 2024-10-04 | 63.340000152588 |
| 2024-10-03 | 62.529998779297 |
| 2024-10-02 | 62.340000152588 |
| 2024-10-01 | 61.849998474121 |
| 2024-09-30 | 61.549999237061 |
| 2024-09-27 | 61.080001831055 |
| 2024-09-26 | 61.150001525879 |
| 2024-09-25 | 61.970001220703 |
| 2024-09-24 | 62.479999542236 |
| 2024-09-23 | 62.060001373291 |
| 2024-09-20 | 62.069999694824 |
| 2024-09-19 | 62.290000915527 |
| 2024-09-18 | 60.779998779297 |
| 2024-09-17 | 60.830001831055 |
| 2024-09-16 | 59.669998168945 |
| 2024-09-13 | 58.540000915527 |
| 2024-09-12 | 57.560001373291 |
| 2024-09-11 | 56.409999847412 |
| 2024-09-10 | 56.310001373291 |
| 2024-09-09 | 56.880001068115 |
| 2024-09-06 | 56.119998931885 |
| 2024-09-05 | 57.790000915527 |
| 2024-09-04 | 57.700000762939 |
| 2024-09-03 | 57.270000457764 |
| 2024-08-30 | 59.950000762939 |
| 2024-08-29 | 59.110000610352 |
| 2024-08-28 | 58.180000305176 |
| 2024-08-27 | 58.599998474121 |
| 2024-08-26 | 58.279998779297 |
| 2024-08-23 | 58.979999542236 |
| 2024-08-22 | 57.389999389648 |
| 2024-08-21 | 57.490001678467 |
| 2024-08-20 | 57.110000610352 |
| 2024-08-19 | 57.580001831055 |
| 2024-08-16 | 57.540000915527 |
| 2024-08-15 | 57.119998931885 |
| 2024-08-14 | 57.009998321533 |
| 2024-08-13 | 55.590000152588 |
| 2024-08-12 | 54.970001220703 |
| 2024-08-09 | 55.209999084473 |
| 2024-08-08 | 55.319999694824 |
| 2024-08-07 | 53.830001831055 |
| 2024-08-06 | 54.130001068115 |
| 2024-08-05 | 52.819999694824 |
| 2024-08-02 | 54.220001220703 |
| 2024-08-01 | 56.439998626709 |
| 2024-07-31 | 58.470001220703 |
| 2024-07-30 | 57.689998626709 |
| 2024-07-29 | 57.150001525879 |
| 2024-07-26 | 56.959999084473 |
| 2024-07-25 | 56.200000762939 |
| 2024-07-24 | 54.599998474121 |
| 2024-07-23 | 55.799999237061 |
| 2024-07-22 | 54.869998931885 |
| 2024-07-19 | 54.439998626709 |
| 2024-07-18 | 54.799999237061 |
| 2024-07-17 | 56.000000000000 |
| 2024-07-16 | 56.770000457764 |
| 2024-07-15 | 54.979999542236 |
| 2024-07-12 | 53.840000152588 |
| 2024-07-11 | 53.439998626709 |
| 2024-07-10 | 52.560001373291 |
| 2024-07-09 | 51.500000000000 |
| 2024-07-08 | 51.000000000000 |
| 2024-07-05 | 50.680000305176 |
| 2024-07-03 | 51.049999237061 |
| 2024-07-02 | 50.729999542236 |
| 2024-07-01 | 49.970001220703 |
| 2024-06-28 | 49.759998321533 |
| 2024-06-27 | 48.919998168945 |
| 2024-06-26 | 46.009998321533 |
| 2024-06-25 | 46.040000915527 |
| 2024-06-24 | 46.340000152588 |
| 2024-06-21 | 45.750000000000 |
| 2024-06-20 | 45.889999389648 |
| 2024-06-18 | 46.500000000000 |
| 2024-06-17 | 44.959999084473 |
| 2024-06-14 | 44.020000457764 |
| 2024-06-13 | 43.909999847412 |
| 2024-06-12 | 43.729999542236 |
| 2024-06-11 | 43.240001678467 |
| 2024-06-10 | 44.270000457764 |
| 2024-06-07 | 44.529998779297 |
| 2024-06-06 | 45.130001068115 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:jef.1d | ohlc | 1d | USD |
| market.stock:us:jef.1w | ohlc | 1w | USD |