Xtrackers Japan JPX-Nikkei 400 Equity ETF (JPN) Historical Stock Data

28.46 ↑26.45 (1,316.63%)
As of March 7, 2022, 3:44pm EST.

Historical Data

In the past 30 trading days, JPN is down -0.13% a day on average. There have been 11 days where Xtrackers Japan JPX-Nikkei 400 Equity ETF closed green and 19 days where JPN closed red.

DateOpenCloseChangeLowHighVolume
2022-03-242.012.01↑$0.00 (0.00%)2.012.012.26K
2022-03-232.032.02↓$0.01 (-0.59%)2.002.0327.24K
2022-03-222.022.02↓$0.00 (-0.10%)2.022.043.51K
2022-03-212.032.03↓$0.00 (-0.10%)2.032.042.04K
2022-03-182.022.00↓$0.01 (-0.55%)2.002.021.39K
2022-03-172.002.01↑$0.01 (0.30%)1.982.011.39K
2022-03-161.971.98↑$0.01 (0.51%)1.971.981.62K
2022-03-151.961.96↓$0.00 (-0.05%)1.961.96614
2022-03-141.951.94↓$0.01 (-0.31%)1.931.979.69K
2022-03-111.961.95↓$0.01 (-0.31%)1.951.960.94K
2022-03-101.951.97↑$0.01 (0.61%)1.951.971.38K
2022-03-091.921.93↑$0.01 (0.31%)1.921.935.11K
2022-03-081.951.92↓$0.03 (-1.64%)1.921.95169.21K
2022-03-0729.1028.58↓$0.52 (-1.79%)28.3929.4158.14K
2022-03-0429.6429.63↓$0.01 (-0.05%)29.5729.661.40K
2022-03-0330.1030.00↓$0.10 (-0.33%)30.0030.10839
2022-03-0230.0530.13↑$0.08 (0.27%)29.9530.193.85K
2022-03-0130.0530.05↑$0.00 (0.00%)30.0530.05112
2022-02-2830.5030.48↓$0.02 (-0.07%)30.4830.67434
2022-02-2530.5430.71↑$0.17 (0.56%)30.5330.711.32K
2022-02-2429.7229.99↑$0.27 (0.92%)29.4729.9927.74K
2022-02-2330.3230.20↓$0.12 (-0.40%)30.2030.32448
2022-02-2230.6530.52↓$0.13 (-0.42%)30.5230.663.59K
2022-02-1830.7730.72↓$0.05 (-0.17%)30.7230.78529
2022-02-1731.1130.79↓$0.32 (-1.02%)30.7931.113.88K
2022-02-1631.1331.25↑$0.12 (0.37%)31.1131.251.49K
2022-02-1531.0331.25↑$0.22 (0.70%)31.0331.25389
2022-02-1430.9430.88↓$0.06 (-0.21%)30.8130.941.15K
2022-02-1130.8930.85↓$0.03 (-0.11%)30.7730.89646
2022-02-1031.0831.02↓$0.06 (-0.19%)31.0231.08375
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$JPN why is there no volume? Is that suspicious?

0 Like Report