PowerShares DB Inverse Jap Gov Bond ETN (JGBS) Exchange: NYSE ARCA
Data as of May 2, 2025
$17.45 ($0.00) 0.00%
PowerShares DB Inverse Jap Gov Bond ETN - Daily Information
Click for more stock information on PowerShares DB Inverse Jap Gov Bond ETN.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.45 |
| Previous Close | $17.45 |
| High | $17.45 |
| Low | $17.45 |
| Adjusted Open | $17.45 |
| Previous Adjusted Close | $17.45 |
| Adjusted High | $17.45 |
| Adjusted Low | $17.45 |
Invest in PowerShares DB Inverse Jap Gov Bond ETN (JGBS)
Historical Stock Data for PowerShares DB Inverse Jap Gov Bond ETN (JGBS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-09-27 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2016-09-26 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2016-09-23 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2016-09-22 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2016-09-21 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2016-09-20 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2016-09-19 | $17.34 | $17.48 | $17.34 | $17.45 | $17.45 | 7,191 |
| 2016-09-16 | $17.48 | $17.48 | $17.42 | $17.44 | $17.44 | 8,674 |
| 2016-09-15 | $17.36 | $17.43 | $17.34 | $17.36 | $17.36 | 9,694 |
| 2016-09-14 | $17.50 | $17.50 | $17.11 | $17.50 | $17.50 | 10,094 |
| 2016-09-13 | $17.01 | $17.34 | $17.01 | $17.29 | $17.29 | 2,051 |
| 2016-09-12 | $17.24 | $17.40 | $17.22 | $17.34 | $17.34 | 5,848 |
| 2016-09-09 | $17.00 | $17.24 | $16.90 | $17.22 | $17.22 | 4,650 |
| 2016-09-08 | $16.64 | $16.98 | $16.64 | $16.98 | $16.98 | 336 |
| 2016-09-07 | $17.01 | $17.02 | $16.99 | $17.02 | $17.02 | 900 |
| 2016-09-06 | $16.99 | $17.17 | $16.99 | $17.17 | $17.17 | 962 |
| 2016-09-02 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 150 |
| 2016-09-01 | $17.36 | $17.36 | $17.00 | $17.29 | $17.29 | 2,652 |
| 2016-08-31 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 600 |
| 2016-08-30 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 1,000 |
| 2016-08-29 | $17.51 | $17.52 | $16.91 | $17.40 | $17.40 | 1,085 |
| 2016-08-23 | $17.05 | $17.05 | $17.04 | $17.05 | $17.05 | 902 |
| 2016-08-22 | $16.76 | $17.54 | $16.76 | $17.07 | $17.07 | 537 |
| 2016-08-15 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 200 |
| 2016-08-11 | $16.60 | $17.50 | $16.60 | $17.50 | $17.50 | 332 |
| 2016-08-10 | $17.45 | $17.45 | $17.27 | $17.27 | $17.27 | 201 |
| 2016-08-09 | $17.61 | $17.62 | $17.26 | $17.45 | $17.45 | 2,201 |
| 2016-08-08 | $17.25 | $17.49 | $17.25 | $17.26 | $17.26 | 563 |
| 2016-08-05 | $16.68 | $17.35 | $16.64 | $17.35 | $17.35 | 670 |
| 2016-08-04 | $17.00 | $17.25 | $17.00 | $17.25 | $17.25 | 375 |
| 2016-08-03 | $16.95 | $17.63 | $16.95 | $17.63 | $17.63 | 250 |
| 2016-08-02 | $17.15 | $17.55 | $17.12 | $17.33 | $17.33 | 6,084 |
| 2016-08-01 | $16.85 | $16.86 | $16.84 | $16.84 | $16.84 | 7,300 |
| 2016-07-21 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 100 |
| 2016-07-20 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 800 |
| 2016-07-19 | $16.80 | $16.80 | $16.73 | $16.73 | $16.73 | 550 |
| 2016-07-15 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 1,720 |
| 2016-07-14 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 1,100 |
| 2016-07-13 | $16.70 | $16.75 | $16.70 | $16.75 | $16.75 | 588 |
| 2016-07-12 | $16.80 | $16.80 | $16.68 | $16.69 | $16.69 | 10,856 |
| 2016-07-11 | $16.70 | $16.75 | $16.69 | $16.74 | $16.74 | 2,010 |
| 2016-07-05 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 1,100 |
| 2016-07-01 | $16.75 | $17.24 | $16.62 | $17.24 | $17.24 | 5,800 |
| 2016-06-29 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 100 |
| 2016-06-28 | $16.41 | $16.50 | $16.41 | $16.50 | $16.50 | 482 |
| 2016-06-27 | $17.00 | $17.00 | $16.97 | $17.00 | $17.00 | 742 |
| 2016-06-24 | $14.20 | $16.65 | $14.20 | $16.63 | $16.63 | 1,347 |
| 2016-06-23 | $16.47 | $17.09 | $16.47 | $16.48 | $16.48 | 1,800 |
| 2016-06-21 | $17.24 | $17.24 | $16.63 | $16.65 | $16.65 | 501 |
| 2016-06-20 | $16.90 | $16.90 | $16.84 | $16.85 | $16.85 | 1,501 |
| 2016-06-16 | $16.91 | $17.24 | $16.91 | $17.24 | $17.24 | 1,856 |
| 2016-06-10 | $17.25 | $17.25 | $17.24 | $17.24 | $17.24 | 680 |
| 2016-06-09 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 100 |
| 2016-06-02 | $17.25 | $17.25 | $17.21 | $17.21 | $17.21 | 200 |
| 2016-05-25 | $17.25 | $17.25 | $16.96 | $16.97 | $16.97 | 950 |
| 2016-05-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 200 |
| 2016-05-23 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 500 |
| 2016-05-19 | $17.07 | $17.07 | $17.01 | $17.01 | $17.01 | 650 |
| 2016-05-18 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 443 |
| 2016-05-16 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 100 |
| 2016-05-13 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 560 |
| 2016-05-12 | $17.20 | $17.49 | $17.20 | $17.49 | $17.49 | 330 |
| 2016-05-11 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 870 |
| 2016-05-09 | $16.98 | $17.15 | $16.92 | $16.92 | $16.92 | 603 |
| 2016-05-05 | $17.47 | $17.47 | $17.10 | $17.20 | $17.20 | 1,200 |
| 2016-05-04 | $17.47 | $17.48 | $17.47 | $17.48 | $17.48 | 1,500 |
| 2016-05-03 | $16.90 | $17.48 | $16.90 | $17.48 | $17.48 | 1,015 |
| 2016-04-20 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 550 |
| 2016-04-18 | $17.10 | $17.10 | $16.92 | $16.97 | $16.97 | 1,100 |
| 2016-04-15 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 200 |
| 2016-04-14 | $16.99 | $17.00 | $16.98 | $17.00 | $17.00 | 485 |
| 2016-04-11 | $16.90 | $16.98 | $16.90 | $16.97 | $16.97 | 330 |
| 2016-04-08 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 202 |
| 2016-04-07 | $17.00 | $17.01 | $17.00 | $17.01 | $17.01 | 300 |
| 2016-04-05 | $17.19 | $17.19 | $17.01 | $17.01 | $17.01 | 631 |
| 2016-04-04 | $16.93 | $16.94 | $16.93 | $16.94 | $16.94 | 750 |
| 2016-03-23 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 760 |
| 2016-03-22 | $17.06 | $17.06 | $16.94 | $16.95 | $16.95 | 2,700 |
| 2016-03-21 | $17.42 | $17.42 | $16.67 | $16.67 | $16.67 | 911 |
| 2016-03-18 | $16.98 | $16.99 | $16.84 | $16.84 | $16.84 | 3,815 |
| 2016-03-17 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 100 |
| 2016-03-16 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 280 |
| 2016-03-14 | $17.10 | $17.14 | $17.08 | $17.14 | $17.14 | 588 |
| 2016-03-11 | $17.06 | $17.08 | $17.06 | $17.08 | $17.08 | 2,275 |
| 2016-03-10 | $17.06 | $17.10 | $17.05 | $17.10 | $17.10 | 8,307 |
| 2016-03-09 | $17.06 | $17.07 | $17.06 | $17.06 | $17.06 | 2,850 |
| 2016-03-08 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 120 |
| 2016-03-07 | $17.01 | $17.02 | $17.01 | $17.02 | $17.02 | 3,600 |
| 2016-03-04 | $16.99 | $17.03 | $16.99 | $17.03 | $17.03 | 719 |
| 2016-03-03 | $16.81 | $16.99 | $16.76 | $16.98 | $16.98 | 3,017 |
| 2016-02-26 | $16.94 | $16.96 | $16.94 | $16.95 | $16.95 | 1,256 |
| 2016-02-24 | $16.94 | $17.07 | $16.94 | $17.00 | $17.00 | 1,700 |
| 2016-02-22 | $16.95 | $17.00 | $16.95 | $16.97 | $16.97 | 700 |
| 2016-02-19 | $16.98 | $17.08 | $16.97 | $16.97 | $16.97 | 1,250 |
| 2016-02-17 | $16.98 | $16.99 | $16.98 | $16.99 | $16.99 | 450 |
| 2016-02-16 | $16.99 | $17.13 | $16.99 | $16.99 | $16.99 | 3,419 |
| 2016-02-11 | $17.00 | $17.02 | $16.91 | $16.91 | $16.91 | 19,931 |
| 2016-02-10 | $17.00 | $17.43 | $17.00 | $17.06 | $17.06 | 6,718 |
| 2016-02-09 | $17.49 | $17.49 | $17.00 | $17.10 | $17.10 | 2,724 |
| 2016-02-03 | $17.20 | $17.37 | $17.20 | $17.37 | $17.37 | 800 |
| 2016-02-02 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 100 |
| 2016-02-01 | $17.12 | $17.24 | $17.11 | $17.24 | $17.24 | 3,029 |
| 2016-01-29 | $17.14 | $17.35 | $17.14 | $17.15 | $17.15 | 5,200 |
| 2016-01-28 | $17.27 | $17.27 | $17.26 | $17.27 | $17.27 | 1,134 |
| 2016-01-27 | $17.28 | $17.31 | $17.28 | $17.28 | $17.28 | 3,550 |
| 2016-01-26 | $17.31 | $17.43 | $17.31 | $17.33 | $17.33 | 5,428 |
| 2016-01-25 | $17.28 | $17.41 | $17.28 | $17.41 | $17.41 | 571 |
| 2016-01-22 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 500 |
| 2016-01-21 | $17.28 | $17.28 | $17.27 | $17.27 | $17.27 | 1,412 |
| 2016-01-20 | $17.45 | $17.47 | $17.27 | $17.27 | $17.27 | 4,150 |
| 2016-01-19 | $17.38 | $17.38 | $17.28 | $17.28 | $17.28 | 500 |
| 2016-01-13 | $17.39 | $17.49 | $16.99 | $17.49 | $17.49 | 11,635 |
| 2016-01-12 | $17.28 | $17.54 | $17.00 | $17.48 | $17.48 | 3,915 |
| 2016-01-08 | $17.42 | $17.57 | $17.11 | $17.57 | $17.57 | 1,765 |
| 2016-01-06 | $17.59 | $17.59 | $17.43 | $17.43 | $17.43 | 400 |
| 2016-01-05 | $17.37 | $17.40 | $17.37 | $17.40 | $17.40 | 300 |
| 2016-01-04 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 200 |