JPN Quote, Trading Chart, Xtrackers Japan JPX-Nikkei 400 Equity ETF
Stock Information
| Company Name: |
Xtrackers Japan JPX-Nikkei 400 Equity ETF |
| Stock Symbol: |
JPN |
| Market: |
NYSE |
Get JPN Alerts
News, Short Squeeze, Breakout and More Instantly...
JPN Quote
| Last: | $28.58 |
| Change Percent: | -3.53% |
| Open: | $29.1 |
| Previous Close: | $28.58 |
| High: | $29.6399 |
| Low: | $28.39 |
| Volume: | 58,141 |
| Last Trade Date Time: | 03/07/2022 04:56:29 pm |
| Quotes are delayed by 15 to 20 minutes. |
JPN Chart
Last Twenty Trading Days
| Date: | 2022-03-07 |
| Open: | $29.1 |
| Close: | $28.58 |
| High: | $29.6399 |
| Low: | $28.39 |
| Volume: | 58,141 |
| Date: | 2022-03-04 |
| Open: | $29.64 |
| Close: | $29.6255 |
| High: | $29.6599 |
| Low: | $29.57 |
| Volume: | 1,404 |
| Date: | 2022-03-03 |
| Open: | $30.1 |
| Close: | $30 |
| High: | $30.1 |
| Low: | $30 |
| Volume: | 839 |
| Date: | 2022-03-02 |
| Open: | $30.05 |
| Close: | $30.1315 |
| High: | $30.19 |
| Low: | $29.95 |
| Volume: | 3,848 |
| Date: | 2022-02-28 |
| Open: | $30.5 |
| Close: | $30.4785 |
| High: | $30.67 |
| Low: | $30.4785 |
| Volume: | 436 |
| Date: | 2022-02-25 |
| Open: | $30.535 |
| Close: | $30.7074 |
| High: | $30.7074 |
| Low: | $30.5298 |
| Volume: | 1,322 |
| Date: | 2022-02-24 |
| Open: | $29.72 |
| Close: | $29.9942 |
| High: | $29.9942 |
| Low: | $29.465 |
| Volume: | 27,742 |
| Date: | 2022-02-23 |
| Open: | $30.321 |
| Close: | $30.2006 |
| High: | $30.321 |
| Low: | $30.2 |
| Volume: | 448 |
| Date: | 2022-02-22 |
| Open: | $30.65 |
| Close: | $30.5227 |
| High: | $30.66 |
| Low: | $30.5227 |
| Volume: | 3,585 |
| Date: | 2022-02-21 |
| Open: | $30.7701 |
| Close: | $30.7166 |
| High: | $30.78 |
| Low: | $30.7166 |
| Volume: | 529 |
| Date: | 2022-02-18 |
| Open: | $30.7701 |
| Close: | $30.7166 |
| High: | $30.78 |
| Low: | $30.7166 |
| Volume: | 529 |
| Date: | 2022-02-17 |
| Open: | $31.11 |
| Close: | $30.7942 |
| High: | $31.11 |
| Low: | $30.7942 |
| Volume: | 3,880 |
| Date: | 2022-02-16 |
| Open: | $31.13 |
| Close: | $31.2459 |
| High: | $31.2459 |
| Low: | $31.09 |
| Volume: | 1,488 |
| Date: | 2022-02-15 |
| Open: | $31.03 |
| Close: | $31.247 |
| High: | $31.247 |
| Low: | $31.03 |
| Volume: | 389 |
| Date: | 2022-02-14 |
| Open: | $30.94 |
| Close: | $30.8761 |
| High: | $30.94 |
| Low: | $30.81 |
| Volume: | 1,148 |
| Date: | 2022-02-11 |
| Open: | $30.885 |
| Close: | $30.8513 |
| High: | $30.885 |
| Low: | $30.7706 |
| Volume: | 646 |
| Date: | 2022-02-10 |
| Open: | $31.08 |
| Close: | $31.02 |
| High: | $31.08 |
| Low: | $31.02 |
| Volume: | 375 |
| Date: | 2022-02-09 |
| Open: | $31.5 |
| Close: | $31.4558 |
| High: | $31.5 |
| Low: | $31.41 |
| Volume: | 12,591 |
| Date: | 2022-02-08 |
| Open: | $30.96 |
| Close: | $31.0723 |
| High: | $31.09 |
| Low: | $30.96 |
| Volume: | 1,593 |
| Date: | 2022-02-07 |
| Open: | $30.92 |
| Close: | $30.9011 |
| High: | $31.04 |
| Low: | $30.9011 |
| Volume: | 1,012 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.