PowerShares DB Japanese Govt Bond Futures ETNs (JGBL) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.25 ($0.00) 0.00%
PowerShares DB Japanese Govt Bond Futures ETNs - Daily Information
Click for more stock information on PowerShares DB Japanese Govt Bond Futures ETNs.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.25 |
| Previous Close | $22.25 |
| High | $22.25 |
| Low | $22.25 |
| Adjusted Open | $22.25 |
| Previous Adjusted Close | $22.25 |
| Adjusted High | $22.25 |
| Adjusted Low | $22.25 |
Invest in PowerShares DB Japanese Govt Bond Futures ETNs (JGBL)
Historical Stock Data for PowerShares DB Japanese Govt Bond Futures ETNs (JGBL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-09-27 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-09-26 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-09-23 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-09-22 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-09-21 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-09-20 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-09-19 | $22.25 | $22.30 | $22.25 | $22.25 | $22.25 | 1,400 |
| 2016-09-16 | $22.50 | $22.50 | $22.30 | $22.30 | $22.30 | 1,388 |
| 2016-09-15 | $22.74 | $22.74 | $22.00 | $22.25 | $22.25 | 93,638 |
| 2016-09-14 | $23.43 | $23.43 | $22.42 | $22.61 | $22.61 | 8,852 |
| 2016-09-13 | $32.30 | $36.50 | $22.35 | $23.30 | $23.30 | 86,717 |
| 2016-09-12 | $28.89 | $32.82 | $28.50 | $32.10 | $32.10 | 66,097 |
| 2016-09-09 | $28.60 | $29.49 | $28.48 | $29.39 | $29.39 | 37,618 |
| 2016-09-08 | $30.30 | $31.00 | $27.57 | $29.02 | $29.02 | 94,043 |
| 2016-09-07 | $30.18 | $30.51 | $29.16 | $30.51 | $30.51 | 30,852 |
| 2016-09-06 | $29.20 | $30.50 | $27.81 | $30.50 | $30.50 | 47,434 |
| 2016-09-02 | $28.69 | $30.04 | $27.49 | $28.82 | $28.82 | 23,184 |
| 2016-09-01 | $27.10 | $29.91 | $26.19 | $28.78 | $28.78 | 40,397 |
| 2016-08-31 | $24.69 | $27.64 | $24.69 | $27.06 | $27.06 | 27,412 |
| 2016-08-30 | $25.72 | $25.72 | $24.70 | $25.22 | $25.22 | 10,769 |
| 2016-08-29 | $25.10 | $25.30 | $24.30 | $25.23 | $25.23 | 17,859 |
| 2016-08-26 | $25.26 | $25.37 | $25.25 | $25.30 | $25.30 | 2,224 |
| 2016-08-25 | $25.21 | $25.50 | $25.17 | $25.24 | $25.24 | 12,130 |
| 2016-08-24 | $24.00 | $25.69 | $23.90 | $25.08 | $25.08 | 18,428 |
| 2016-08-23 | $24.08 | $24.62 | $23.62 | $24.05 | $24.05 | 19,591 |
| 2016-08-22 | $24.28 | $24.28 | $23.30 | $23.95 | $23.95 | 12,303 |
| 2016-08-19 | $23.88 | $24.10 | $23.40 | $24.01 | $24.01 | 11,401 |
| 2016-08-18 | $24.17 | $24.19 | $23.29 | $23.58 | $23.58 | 8,005 |
| 2016-08-17 | $24.36 | $25.03 | $23.99 | $24.23 | $24.23 | 8,640 |
| 2016-08-16 | $24.38 | $24.38 | $22.99 | $23.90 | $23.90 | 5,872 |
| 2016-08-15 | $24.99 | $25.55 | $24.48 | $25.01 | $25.01 | 5,542 |
| 2016-08-12 | $24.41 | $24.42 | $24.19 | $24.42 | $24.42 | 814 |
| 2016-08-10 | $23.87 | $24.30 | $23.45 | $24.09 | $24.09 | 4,622 |
| 2016-08-09 | $23.60 | $24.40 | $23.40 | $23.60 | $23.60 | 1,000 |
| 2016-07-29 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 100 |
| 2016-07-28 | $23.65 | $24.74 | $23.48 | $23.48 | $23.48 | 1,002 |
| 2016-07-27 | $22.30 | $22.70 | $22.30 | $22.68 | $22.68 | 400 |
| 2016-07-25 | $22.60 | $22.75 | $22.60 | $22.75 | $22.75 | 1,311 |
| 2016-07-22 | $22.35 | $22.70 | $22.25 | $22.70 | $22.70 | 4,414 |
| 2016-07-21 | $21.87 | $23.36 | $21.87 | $22.92 | $22.92 | 2,896 |
| 2016-07-20 | $21.85 | $23.20 | $21.85 | $22.98 | $22.98 | 2,203 |
| 2016-07-19 | $21.81 | $22.93 | $21.81 | $22.70 | $22.70 | 2,097 |
| 2016-07-15 | $22.00 | $23.67 | $22.00 | $22.49 | $22.49 | 1,813 |
| 2016-07-14 | $21.75 | $23.22 | $21.75 | $22.80 | $22.80 | 4,026 |
| 2016-07-13 | $22.82 | $23.22 | $22.65 | $23.18 | $23.18 | 5,876 |
| 2016-07-11 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 900 |
| 2016-07-08 | $22.70 | $23.00 | $22.70 | $23.00 | $23.00 | 1,200 |
| 2016-07-05 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 120 |
| 2016-06-15 | $22.65 | $23.13 | $22.65 | $22.86 | $22.86 | 11,952 |
| 2016-06-14 | $22.65 | $22.90 | $22.65 | $22.90 | $22.90 | 1,092 |
| 2016-04-07 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 123 |
| 2016-03-28 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 230 |
| 2016-03-18 | $23.20 | $23.20 | $23.07 | $23.07 | $23.07 | 430 |
| 2016-03-17 | $22.00 | $22.65 | $22.00 | $22.65 | $22.65 | 621 |
| 2016-03-07 | $22.27 | $22.46 | $22.27 | $22.46 | $22.46 | 813 |
| 2016-03-03 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 100 |
| 2016-02-22 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 465 |
| 2016-02-16 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 343 |
| 2016-02-12 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 100 |
| 2016-02-11 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 200 |
| 2016-02-04 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 130 |
| 2016-02-02 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 112 |
| 2016-01-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 100 |
| 2016-01-20 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 100 |