Juniata Valley

JUVF
🏛️ usa →
14.26
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 14.00 14.00 14.00 14.00 0.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 14.26 14.26 14.20 14.26 0.0M
2025-09-29 14.10 14.25 14.01 14.01 0.0M
2025-09-25 14.00 14.00 14.00 14.00 0.0M
2025-09-23 14.01 14.01 14.00 14.00 0.0M
2025-09-22 14.25 14.25 14.25 14.25 0.0M
2025-09-19 14.50 14.50 14.21 14.21 0.0M
2025-09-17 14.20 14.65 14.20 14.50 0.0M
2025-09-16 14.70 14.70 14.70 14.70 0.0M
2025-09-12 14.21 14.87 14.21 14.87 0.0M
2025-09-11 14.23 14.89 14.15 14.89 0.0M
2025-09-10 14.10 14.10 14.00 14.00 0.0M
2025-09-05 14.40 14.90 14.20 14.20 0.0M
2025-09-04 14.00 14.00 14.00 14.00 0.0M
2025-09-03 14.40 14.40 14.40 14.40 0.0M
2025-09-02 14.35 14.98 14.20 14.20 0.0M
2025-08-29 14.41 14.41 14.03 14.03 0.0M
2025-08-28 14.25 14.25 13.90 14.01 0.0M
2025-08-26 13.99 14.00 13.99 14.00 0.0M
2025-08-25 13.90 13.92 13.90 13.92 0.0M
2025-08-22 13.91 13.99 13.91 13.99 0.0M
2025-08-20 13.70 13.70 13.70 13.70 0.0M
2025-08-19 13.90 13.90 13.90 13.90 0.0M
2025-08-18 13.90 13.90 13.90 13.90 0.0M
2025-08-15 14.00 14.00 13.99 13.99 0.0M
2025-08-14 14.01 14.01 13.98 13.98 0.0M
2025-08-13 14.00 14.19 13.98 14.00 0.0M
2025-08-08 13.88 13.88 13.88 13.88 0.0M
2025-08-07 14.00 14.00 13.81 13.81 0.0M
2025-08-06 14.00 14.00 14.00 14.00 0.0M
2025-08-05 13.87 14.00 13.87 14.00 0.0M
2025-08-04 13.86 13.86 13.86 13.86 0.0M
2025-08-01 14.30 14.30 13.96 13.96 0.0M
2025-07-31 14.30 14.35 14.30 14.30 0.0M
2025-07-29 14.24 14.35 14.24 14.30 0.0M
2025-07-28 13.04 14.25 13.04 14.00 0.0M
2025-07-25 14.26 14.26 14.26 14.26 0.0M
2025-07-23 13.50 14.00 13.40 13.75 0.0M
2025-07-22 13.26 13.26 13.26 13.26 0.0M
2025-07-21 13.03 13.25 13.03 13.24 0.0M
2025-07-16 13.01 13.01 13.01 13.01 0.0M
2025-07-14 13.25 13.25 13.25 13.25 0.0M
2025-07-11 12.96 12.96 12.85 12.96 0.0M
2025-07-10 12.87 12.94 12.82 12.94 0.0M
2025-07-09 12.82 12.85 12.75 12.75 0.0M
2025-07-08 12.75 12.75 12.75 12.75 0.0M
2025-07-07 12.85 12.85 12.85 12.85 0.0M
2025-07-02 12.80 12.81 12.63 12.63 0.0M
2025-06-30 12.68 12.68 12.60 12.63 0.0M
2025-06-27 12.50 12.50 12.50 12.50 0.0M
2025-06-26 12.70 12.70 12.50 12.50 0.0M
2025-06-25 12.50 12.50 12.50 12.50 0.0M
2025-06-24 12.55 12.55 12.30 12.50 0.0M
2025-06-23 12.52 12.52 12.50 12.50 0.0M
2025-06-20 12.35 12.35 12.35 12.35 0.0M
2025-06-18 12.26 12.45 12.26 12.45 0.0M
2025-06-17 12.93 12.93 12.25 12.25 0.0M
2025-06-12 12.32 12.60 12.32 12.60 0.0M
2025-06-11 12.55 12.55 12.50 12.50 0.0M
2025-06-10 12.75 12.75 12.75 12.75 0.0M
2025-06-06 12.98 12.98 12.98 12.98 0.0M
2025-06-05 12.69 12.99 12.33 12.99 0.0M
2025-06-04 12.70 12.70 12.70 12.70 0.0M
2025-06-03 12.69 12.69 12.67 12.67 0.0M
2025-06-02 12.40 12.50 12.30 12.33 0.0M
2025-05-30 12.94 13.08 12.90 13.08 0.0M
2025-05-29 12.90 12.90 12.86 12.90 0.0M
2025-05-27 12.50 12.90 12.50 12.87 0.0M
2025-05-23 12.37 12.61 12.37 12.61 0.0M
2025-05-22 12.30 12.37 12.30 12.37 0.0M
2025-05-21 12.15 12.20 12.11 12.15 0.0M
2025-05-16 12.49 12.49 12.15 12.15 0.0M
2025-05-14 12.43 12.50 12.30 12.30 0.0M
2025-05-13 12.70 12.70 12.30 12.44 0.0M
2025-05-12 12.05 12.05 12.05 12.05 0.0M
2025-05-09 12.39 12.40 12.38 12.38 0.0M
2025-05-07 12.40 12.40 11.56 12.37 0.0M
2025-05-01 12.50 12.50 12.43 12.43 0.0M
2025-04-29 12.73 12.74 12.73 12.74 0.0M
2025-04-28 12.30 12.87 11.55 12.87 0.0M
2025-04-25 12.30 12.30 12.30 12.30 0.0M
2025-04-24 12.05 12.05 12.05 12.05 0.0M
2025-04-22 12.25 12.87 12.25 12.25 0.0M
2025-04-21 11.55 11.55 11.55 11.55 0.0M
2025-04-17 11.75 12.00 11.66 11.67 0.0M
2025-04-16 11.86 11.86 11.85 11.85 0.0M
2025-04-15 11.91 11.91 11.90 11.90 0.0M
2025-04-14 12.00 12.00 12.00 12.00 0.0M
2025-04-11 11.75 12.00 11.75 11.94 0.0M
2025-04-10 12.00 12.00 12.00 12.00 0.0M
2025-04-09 11.75 12.25 11.55 12.25 0.0M
2025-04-08 12.25 12.26 12.25 12.26 0.0M
2025-04-07 12.29 12.29 12.00 12.00 0.0M
2025-04-04 12.29 12.29 12.29 12.29 0.0M
2025-04-03 12.03 12.29 12.03 12.29 0.0M
2025-04-02 12.25 12.25 12.25 12.25 0.0M
2025-04-01 12.25 12.25 12.12 12.12 0.0M
2025-03-31 12.50 12.50 12.25 12.25 0.0M
2025-03-24 12.75 12.75 12.50 12.50 0.0M
2025-03-21 12.75 12.75 12.75 12.75 0.0M
2025-03-20 12.51 12.51 12.51 12.51 0.0M
2025-03-19 12.73 13.22 12.72 13.22 0.0M
2025-03-12 12.50 12.75 12.21 12.21 0.0M
2025-03-11 12.13 12.50 12.13 12.50 0.0M
2025-03-10 12.85 12.85 12.26 12.26 0.0M
2025-03-07 13.00 13.25 13.00 13.25 0.0M
2025-03-06 12.85 12.85 12.85 12.85 0.0M
2025-03-05 13.10 13.10 13.10 13.10 0.0M
2025-02-28 13.10 13.10 13.10 13.10 0.0M
2025-02-27 13.25 13.50 12.85 12.85 0.0M
2025-02-26 13.00 13.00 13.00 13.00 0.0M
2025-02-24 12.90 12.90 12.90 12.90 0.0M
2025-02-21 12.98 13.00 12.75 13.00 0.0M
2025-02-20 12.75 12.90 12.75 12.90 0.0M
2025-02-19 12.75 12.93 12.75 12.93 0.0M
2025-02-18 12.50 12.75 12.50 12.75 0.0M
2025-02-14 13.23 13.23 13.23 13.23 0.0M
2025-02-13 13.00 13.00 12.75 12.75 0.0M
2025-02-12 13.20 13.20 12.95 12.95 0.0M
2025-02-11 13.40 13.40 13.40 13.40 0.0M
2025-02-07 13.00 13.66 13.00 13.25 0.0M
2025-02-06 12.96 12.97 12.75 12.75 0.0M
2025-02-05 12.90 13.00 12.90 13.00 0.0M
2025-02-03 12.60 12.60 12.60 12.60 0.0M
2025-01-28 12.76 12.76 12.06 12.06 0.0M
2025-01-24 12.88 12.88 12.75 12.75 0.0M
2025-01-23 12.80 12.80 12.80 12.80 0.0M
2025-01-22 12.90 12.90 12.88 12.90 0.0M
2025-01-21 12.75 12.90 12.75 12.88 0.0M
2025-01-17 12.50 12.80 12.50 12.79 0.0M
2025-01-16 12.39 12.39 12.39 12.39 0.0M
2025-01-15 12.29 12.38 12.29 12.38 0.0M
2025-01-14 11.83 12.03 11.83 12.03 0.0M
2025-01-13 12.52 12.52 12.00 12.14 0.0M
2025-01-08 12.64 12.64 12.64 12.64 0.0M
2025-01-06 12.75 12.75 12.75 12.75 0.0M
2025-01-03 13.04 13.04 13.00 13.00 0.0M