Xtrackers Japan JPX-Nikkei 400 Equity ETF (JPN) Historical Stock Data
2.01 ↑0.00 (0.00%)
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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 2.01 | 2.01 | ↑$0.00 (0.00%) | 2.01 | 2.01 | 2.26K |
| 2022-03-23 | 2.03 | 2.02 | ↓$0.01 (-0.59%) | 2.00 | 2.03 | 27.24K |
| 2022-03-22 | 2.02 | 2.02 | ↓$0.00 (-0.10%) | 2.02 | 2.04 | 3.51K |
| 2022-03-21 | 2.03 | 2.03 | ↓$0.00 (-0.10%) | 2.03 | 2.04 | 2.04K |
| 2022-03-18 | 2.02 | 2.00 | ↓$0.01 (-0.55%) | 2.00 | 2.02 | 1.39K |
| 2022-03-17 | 2.00 | 2.01 | ↑$0.01 (0.30%) | 1.98 | 2.01 | 1.39K |
| 2022-03-16 | 1.97 | 1.98 | ↑$0.01 (0.51%) | 1.97 | 1.98 | 1.62K |
| 2022-03-15 | 1.96 | 1.96 | ↓$0.00 (-0.05%) | 1.96 | 1.96 | 614 |
| 2022-03-14 | 1.95 | 1.94 | ↓$0.01 (-0.31%) | 1.93 | 1.97 | 9.69K |
| 2022-03-11 | 1.96 | 1.95 | ↓$0.01 (-0.31%) | 1.95 | 1.96 | 0.94K |
| 2022-03-10 | 1.95 | 1.97 | ↑$0.01 (0.61%) | 1.95 | 1.97 | 1.38K |
| 2022-03-09 | 1.92 | 1.93 | ↑$0.01 (0.31%) | 1.92 | 1.93 | 5.11K |
| 2022-03-08 | 1.95 | 1.92 | ↓$0.03 (-1.64%) | 1.92 | 1.95 | 169.21K |
| 2022-03-07 | 29.10 | 28.58 | ↓$0.52 (-1.79%) | 28.39 | 29.41 | 58.14K |
| 2022-03-04 | 29.64 | 29.63 | ↓$0.01 (-0.05%) | 29.57 | 29.66 | 1.40K |
| 2022-03-03 | 30.10 | 30.00 | ↓$0.10 (-0.33%) | 30.00 | 30.10 | 839 |
| 2022-03-02 | 30.05 | 30.13 | ↑$0.08 (0.27%) | 29.95 | 30.19 | 3.85K |
| 2022-03-01 | 30.05 | 30.05 | ↑$0.00 (0.00%) | 30.05 | 30.05 | 112 |
| 2022-02-28 | 30.50 | 30.48 | ↓$0.02 (-0.07%) | 30.48 | 30.67 | 434 |
| 2022-02-25 | 30.54 | 30.71 | ↑$0.17 (0.56%) | 30.53 | 30.71 | 1.32K |
| 2022-02-24 | 29.72 | 29.99 | ↑$0.27 (0.92%) | 29.47 | 29.99 | 27.74K |
| 2022-02-23 | 30.32 | 30.20 | ↓$0.12 (-0.40%) | 30.20 | 30.32 | 448 |
| 2022-02-22 | 30.65 | 30.52 | ↓$0.13 (-0.42%) | 30.52 | 30.66 | 3.59K |
| 2022-02-18 | 30.77 | 30.72 | ↓$0.05 (-0.17%) | 30.72 | 30.78 | 529 |
| 2022-02-17 | 31.11 | 30.79 | ↓$0.32 (-1.02%) | 30.79 | 31.11 | 3.88K |
| 2022-02-16 | 31.13 | 31.25 | ↑$0.12 (0.37%) | 31.11 | 31.25 | 1.49K |
| 2022-02-15 | 31.03 | 31.25 | ↑$0.22 (0.70%) | 31.03 | 31.25 | 389 |
| 2022-02-14 | 30.94 | 30.88 | ↓$0.06 (-0.21%) | 30.81 | 30.94 | 1.15K |
| 2022-02-11 | 30.89 | 30.85 | ↓$0.03 (-0.11%) | 30.77 | 30.89 | 646 |
| 2022-02-10 | 31.08 | 31.02 | ↓$0.06 (-0.19%) | 31.02 | 31.08 | 375 |
Create an account or log in to view more rows.
$JPN Holding.
$JPN LETS GOOOOOOOO!!!!!!!
$JPN Buying more
$JPN Move up
let's buy
$JPN bag holders for life club
$JPN the FOMO will be epic
$JPN fuck all u greedy bulls
$JPN I can wait.
$JPN I’ll be buying more if this dips!
$JPN always with good potential for a long term Hodl