PowerShares DB 3x Japanese Govt Bond Futures ETNs (JGBT) Exchange: NYSE ARCA
Data as of April 19, 2024
$28.19 ($0.00) 0.00%
PowerShares DB 3x Japanese Govt Bond Futures ETNs - Daily Information
Click for more stock information on PowerShares DB 3x Japanese Govt Bond Futures ETNs.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $28.19 |
| Previous Close | $28.19 |
| High | $28.19 |
| Low | $28.19 |
| Adjusted Open | $28.19 |
| Previous Adjusted Close | $28.19 |
| Adjusted High | $28.19 |
| Adjusted Low | $28.19 |
About PowerShares DB 3x Japanese Govt Bond Futures ETNs (JGBT)
DELISTED - No Description Available
Invest in PowerShares DB 3x Japanese Govt Bond Futures ETNs (JGBT)
Historical Stock Data for PowerShares DB 3x Japanese Govt Bond Futures ETNs (JGBT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-09-27 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2016-09-26 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2016-09-23 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2016-09-22 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2016-09-21 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2016-09-20 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2016-09-19 | $28.58 | $28.58 | $28.15 | $28.19 | $28.19 | 1,629 |
| 2016-09-16 | $28.63 | $28.63 | $28.16 | $28.16 | $28.16 | 2,212 |
| 2016-09-15 | $28.80 | $28.80 | $28.29 | $28.30 | $28.30 | 5,162 |
| 2016-09-14 | $29.38 | $29.38 | $28.30 | $28.60 | $28.60 | 13,080 |
| 2016-09-13 | $36.14 | $38.00 | $28.21 | $28.49 | $28.49 | 28,003 |
| 2016-09-12 | $45.68 | $50.35 | $34.84 | $36.84 | $36.84 | 24,297 |
| 2016-09-09 | $38.50 | $38.50 | $36.94 | $36.94 | $36.94 | 2,912 |
| 2016-09-08 | $38.00 | $38.53 | $38.00 | $38.53 | $38.53 | 540 |
| 2016-09-07 | $37.03 | $39.20 | $36.96 | $39.20 | $39.20 | 815 |
| 2016-09-06 | $37.01 | $37.15 | $36.76 | $36.76 | $36.76 | 2,817 |
| 2016-09-02 | $37.14 | $37.19 | $37.14 | $37.19 | $37.19 | 232 |
| 2016-09-01 | $37.48 | $37.48 | $36.71 | $36.90 | $36.90 | 1,930 |
| 2016-08-31 | $37.54 | $37.57 | $36.74 | $36.74 | $36.74 | 4,811 |
| 2016-08-30 | $37.60 | $37.66 | $37.44 | $37.44 | $37.44 | 4,418 |
| 2016-08-29 | $36.83 | $37.97 | $36.83 | $37.48 | $37.48 | 33,265 |
| 2016-08-26 | $35.05 | $37.25 | $35.00 | $36.75 | $36.75 | 42,383 |
| 2016-08-25 | $35.15 | $35.15 | $34.85 | $35.01 | $35.01 | 12,952 |
| 2016-08-24 | $35.20 | $35.20 | $34.74 | $34.82 | $34.82 | 27,505 |
| 2016-08-23 | $35.11 | $35.28 | $34.70 | $35.01 | $35.01 | 24,409 |
| 2016-08-22 | $35.18 | $35.25 | $34.68 | $35.08 | $35.08 | 20,414 |
| 2016-08-19 | $34.63 | $35.30 | $34.63 | $35.09 | $35.09 | 7,513 |
| 2016-08-18 | $35.07 | $35.15 | $34.01 | $34.40 | $34.40 | 33,029 |
| 2016-08-17 | $35.04 | $36.36 | $34.90 | $34.94 | $34.94 | 10,867 |
| 2016-08-16 | $35.21 | $35.21 | $34.77 | $34.81 | $34.81 | 2,287 |
| 2016-08-15 | $34.32 | $35.30 | $34.08 | $34.71 | $34.71 | 43,408 |
| 2016-08-12 | $34.17 | $35.81 | $33.92 | $34.34 | $34.34 | 100,292 |
| 2016-08-11 | $34.88 | $35.86 | $33.80 | $34.99 | $34.99 | 57,233 |
| 2016-08-10 | $37.70 | $37.75 | $33.73 | $34.62 | $34.62 | 89,249 |
| 2016-08-09 | $37.50 | $38.41 | $37.30 | $37.41 | $37.41 | 36,131 |
| 2016-08-08 | $36.76 | $39.93 | $35.64 | $38.10 | $38.10 | 117,546 |
| 2016-08-05 | $34.60 | $37.83 | $34.29 | $36.49 | $36.49 | 40,278 |
| 2016-08-04 | $33.72 | $35.43 | $33.72 | $34.80 | $34.80 | 65,607 |
| 2016-08-03 | $33.81 | $34.10 | $33.02 | $33.91 | $33.91 | 50,532 |
| 2016-08-02 | $33.55 | $34.29 | $33.55 | $33.70 | $33.70 | 52,509 |
| 2016-08-01 | $34.09 | $34.64 | $33.34 | $33.75 | $33.75 | 20,750 |
| 2016-07-29 | $34.10 | $35.13 | $33.48 | $34.26 | $34.26 | 72,491 |
| 2016-07-28 | $34.34 | $35.13 | $34.34 | $34.40 | $34.40 | 26,930 |
| 2016-07-27 | $33.51 | $34.59 | $33.51 | $34.58 | $34.58 | 26,633 |
| 2016-07-26 | $33.30 | $34.60 | $33.30 | $33.65 | $33.65 | 57,379 |
| 2016-07-25 | $34.98 | $34.98 | $33.01 | $33.51 | $33.51 | 30,298 |
| 2016-07-22 | $34.11 | $34.11 | $34.10 | $34.10 | $34.10 | 2,653 |
| 2016-07-21 | $34.19 | $34.35 | $33.92 | $33.92 | $33.92 | 3,500 |
| 2016-07-20 | $33.96 | $34.99 | $33.86 | $33.86 | $33.86 | 23,153 |
| 2016-07-19 | $34.10 | $34.64 | $34.06 | $34.07 | $34.07 | 28,861 |
| 2016-07-18 | $33.40 | $34.20 | $33.14 | $33.95 | $33.95 | 36,831 |
| 2016-07-15 | $33.00 | $33.26 | $32.65 | $33.25 | $33.25 | 6,809 |
| 2016-07-14 | $33.72 | $34.13 | $32.10 | $32.99 | $32.99 | 17,437 |
| 2016-07-13 | $33.50 | $34.26 | $33.40 | $33.85 | $33.85 | 36,554 |
| 2016-07-12 | $33.50 | $33.92 | $32.90 | $33.70 | $33.70 | 5,646 |
| 2016-07-08 | $33.36 | $33.81 | $33.36 | $33.81 | $33.81 | 1,616 |
| 2016-07-07 | $33.96 | $33.96 | $33.90 | $33.90 | $33.90 | 514 |
| 2016-07-06 | $33.73 | $34.34 | $33.66 | $34.22 | $34.22 | 5,933 |
| 2016-07-05 | $33.38 | $34.19 | $33.38 | $33.76 | $33.76 | 23,112 |
| 2016-07-01 | $33.32 | $33.47 | $33.14 | $33.35 | $33.35 | 13,058 |
| 2016-06-30 | $34.28 | $34.80 | $33.01 | $33.01 | $33.01 | 34,141 |
| 2016-06-29 | $34.60 | $34.85 | $33.54 | $34.35 | $34.35 | 29,375 |
| 2016-06-28 | $34.30 | $35.06 | $34.20 | $34.53 | $34.53 | 30,939 |
| 2016-06-27 | $32.95 | $34.70 | $32.94 | $34.44 | $34.44 | 37,173 |
| 2016-06-24 | $33.56 | $33.91 | $32.89 | $33.30 | $33.30 | 23,841 |
| 2016-06-23 | $32.96 | $33.88 | $32.96 | $33.31 | $33.31 | 21,914 |
| 2016-06-22 | $32.85 | $33.61 | $32.85 | $33.11 | $33.11 | 16,244 |
| 2016-06-21 | $32.81 | $34.48 | $32.81 | $33.08 | $33.08 | 6,512 |
| 2016-06-20 | $32.83 | $32.87 | $32.80 | $32.82 | $32.82 | 1,210 |
| 2016-06-17 | $32.79 | $32.83 | $32.70 | $32.74 | $32.74 | 5,104 |
| 2016-06-16 | $32.83 | $32.99 | $32.81 | $32.89 | $32.89 | 2,300 |
| 2016-06-15 | $33.04 | $33.10 | $32.52 | $32.79 | $32.79 | 13,617 |
| 2016-06-14 | $32.59 | $32.97 | $32.59 | $32.89 | $32.89 | 31,001 |
| 2016-06-13 | $33.43 | $33.96 | $32.60 | $32.82 | $32.82 | 31,541 |
| 2016-06-10 | $33.34 | $34.30 | $33.34 | $33.71 | $33.71 | 6,028 |
| 2016-06-09 | $33.10 | $34.76 | $33.10 | $33.70 | $33.70 | 41,819 |
| 2016-06-08 | $33.19 | $33.35 | $33.17 | $33.23 | $33.23 | 30,403 |
| 2016-06-07 | $33.19 | $33.86 | $32.95 | $33.80 | $33.80 | 29,366 |
| 2016-06-06 | $33.11 | $33.49 | $32.81 | $33.33 | $33.33 | 54,108 |
| 2016-06-03 | $32.00 | $33.57 | $31.93 | $32.81 | $32.81 | 34,753 |
| 2016-06-02 | $31.49 | $32.55 | $31.49 | $32.08 | $32.08 | 35,865 |
| 2016-06-01 | $32.83 | $33.48 | $31.29 | $31.53 | $31.53 | 90,107 |
| 2016-05-31 | $32.10 | $34.05 | $31.29 | $32.10 | $32.10 | 94,967 |
| 2016-05-27 | $31.41 | $32.41 | $31.28 | $32.41 | $32.41 | 59,774 |
| 2016-05-26 | $31.52 | $31.77 | $31.03 | $31.19 | $31.19 | 84,618 |
| 2016-05-25 | $31.41 | $31.62 | $30.97 | $31.42 | $31.42 | 62,998 |
| 2016-05-24 | $31.00 | $32.00 | $30.66 | $31.82 | $31.82 | 47,911 |
| 2016-05-23 | $31.00 | $31.00 | $30.67 | $30.79 | $30.79 | 30,048 |
| 2016-05-20 | $30.86 | $30.88 | $30.75 | $30.88 | $30.88 | 3,100 |
| 2016-05-19 | $30.77 | $31.00 | $30.77 | $30.85 | $30.85 | 11,326 |
| 2016-05-18 | $31.00 | $31.00 | $30.64 | $31.00 | $31.00 | 18,961 |
| 2016-05-17 | $31.39 | $31.71 | $30.60 | $30.99 | $30.99 | 48,787 |
| 2016-05-16 | $30.90 | $31.32 | $30.29 | $30.72 | $30.72 | 46,580 |
| 2016-05-13 | $30.80 | $31.22 | $30.50 | $30.69 | $30.69 | 65,226 |
| 2016-05-12 | $31.11 | $31.55 | $30.24 | $30.57 | $30.57 | 16,660 |
| 2016-05-11 | $31.25 | $31.31 | $31.11 | $31.19 | $31.19 | 18,395 |
| 2016-05-10 | $31.13 | $32.39 | $31.06 | $31.08 | $31.08 | 63,167 |
| 2016-05-09 | $30.20 | $31.44 | $30.16 | $31.44 | $31.44 | 83,267 |
| 2016-05-06 | $30.18 | $30.97 | $29.97 | $30.50 | $30.50 | 70,443 |
| 2016-05-05 | $30.92 | $32.47 | $30.03 | $30.30 | $30.30 | 71,845 |
| 2016-05-04 | $31.18 | $31.87 | $30.27 | $30.72 | $30.72 | 100,372 |
| 2016-05-03 | $31.08 | $32.46 | $30.04 | $31.08 | $31.08 | 140,761 |
| 2016-05-02 | $30.61 | $31.34 | $29.68 | $30.18 | $30.18 | 135,766 |
| 2016-04-20 | $30.01 | $30.13 | $29.87 | $29.91 | $29.91 | 5,000 |
| 2016-04-19 | $29.96 | $30.05 | $29.96 | $29.98 | $29.98 | 3,803 |
| 2016-04-18 | $29.69 | $29.92 | $29.61 | $29.92 | $29.92 | 12,502 |
| 2016-04-15 | $29.65 | $29.95 | $29.46 | $29.77 | $29.77 | 21,266 |
| 2016-04-14 | $29.59 | $29.79 | $29.54 | $29.70 | $29.70 | 10,966 |
| 2016-04-13 | $29.40 | $29.64 | $29.30 | $29.58 | $29.58 | 14,614 |
| 2016-04-12 | $29.98 | $30.49 | $29.27 | $29.50 | $29.50 | 104,662 |
| 2016-04-11 | $30.80 | $30.97 | $29.77 | $29.93 | $29.93 | 100,981 |
| 2016-04-08 | $30.94 | $31.68 | $30.51 | $30.94 | $30.94 | 29,455 |
| 2016-04-07 | $30.73 | $31.45 | $30.64 | $30.95 | $30.95 | 61,426 |
| 2016-04-06 | $31.15 | $32.42 | $30.48 | $30.70 | $30.70 | 80,991 |
| 2016-04-05 | $29.89 | $31.10 | $29.89 | $30.99 | $30.99 | 103,320 |
| 2016-04-04 | $29.33 | $30.47 | $29.24 | $30.21 | $30.21 | 69,942 |
| 2016-04-01 | $28.99 | $29.55 | $28.99 | $29.19 | $29.19 | 17,812 |
| 2016-03-28 | $30.92 | $31.78 | $30.16 | $30.87 | $30.87 | 63,236 |
| 2016-03-24 | $29.72 | $32.00 | $29.43 | $30.78 | $30.78 | 116,835 |
| 2016-03-23 | $30.48 | $30.96 | $29.92 | $30.30 | $30.30 | 31,059 |
| 2016-03-22 | $28.82 | $30.70 | $28.67 | $30.45 | $30.45 | 166,334 |
| 2016-03-21 | $28.68 | $29.35 | $28.68 | $28.93 | $28.93 | 64,313 |
| 2016-03-18 | $28.83 | $28.95 | $28.56 | $28.77 | $28.77 | 30,828 |
| 2016-03-17 | $28.70 | $29.46 | $28.70 | $28.91 | $28.91 | 65,918 |
| 2016-03-16 | $29.66 | $30.10 | $29.35 | $29.71 | $29.71 | 27,578 |
| 2016-03-15 | $29.57 | $29.97 | $28.92 | $28.92 | $28.92 | 67,452 |
| 2016-03-14 | $28.61 | $30.05 | $28.38 | $29.15 | $29.15 | 137,314 |
| 2016-03-10 | $29.00 | $29.08 | $28.54 | $28.71 | $28.71 | 36,538 |
| 2016-03-09 | $28.96 | $29.47 | $28.62 | $28.66 | $28.66 | 110,967 |
| 2016-03-08 | $28.89 | $29.25 | $28.80 | $29.24 | $29.24 | 34,743 |
| 2016-03-07 | $28.61 | $28.95 | $28.61 | $28.94 | $28.94 | 30,271 |
| 2016-03-04 | $28.78 | $28.81 | $28.64 | $28.70 | $28.70 | 23,916 |
| 2016-03-03 | $29.31 | $29.33 | $28.56 | $28.77 | $28.77 | 80,948 |
| 2016-03-02 | $29.37 | $31.39 | $28.60 | $29.38 | $29.38 | 8,866 |
| 2016-03-01 | $29.30 | $29.60 | $28.55 | $28.85 | $28.85 | 14,441 |
| 2016-02-26 | $29.36 | $30.00 | $29.07 | $29.56 | $29.56 | 104,693 |
| 2016-02-25 | $28.28 | $29.78 | $28.28 | $29.65 | $29.65 | 130,403 |
| 2016-02-24 | $28.27 | $28.76 | $28.27 | $28.76 | $28.76 | 63,851 |
| 2016-02-23 | $28.21 | $28.65 | $28.13 | $28.20 | $28.20 | 63,097 |
| 2016-02-22 | $28.22 | $28.37 | $28.10 | $28.28 | $28.28 | 34,723 |
| 2016-02-19 | $28.34 | $29.67 | $28.02 | $28.29 | $28.29 | 111,864 |
| 2016-02-18 | $28.26 | $28.30 | $28.06 | $28.06 | $28.06 | 9,667 |
| 2016-02-17 | $28.40 | $28.59 | $28.06 | $28.09 | $28.09 | 53,060 |
| 2016-02-16 | $28.94 | $29.77 | $28.25 | $28.25 | $28.25 | 13,858 |
| 2016-02-12 | $28.91 | $29.54 | $28.51 | $29.00 | $29.00 | 12,917 |
| 2016-02-11 | $29.30 | $29.35 | $28.84 | $29.03 | $29.03 | 19,656 |
| 2016-02-10 | $29.23 | $29.47 | $28.98 | $28.98 | $28.98 | 41,224 |
| 2016-02-09 | $28.93 | $29.67 | $28.93 | $29.18 | $29.18 | 132,371 |
| 2016-02-08 | $28.93 | $29.48 | $28.91 | $28.96 | $28.96 | 90,794 |
| 2016-02-05 | $28.31 | $29.56 | $27.94 | $28.91 | $28.91 | 179,592 |
| 2016-02-04 | $28.36 | $28.59 | $27.82 | $28.08 | $28.08 | 124,761 |
| 2016-02-03 | $28.60 | $29.11 | $27.82 | $28.34 | $28.34 | 225,151 |
| 2016-02-02 | $28.21 | $28.41 | $27.41 | $28.10 | $28.10 | 188,720 |
| 2016-02-01 | $27.70 | $28.59 | $27.23 | $28.11 | $28.11 | 232,419 |
| 2016-01-29 | $27.28 | $28.96 | $27.19 | $27.90 | $27.90 | 163,068 |
| 2016-01-28 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 200 |
| 2016-01-27 | $27.50 | $27.51 | $27.47 | $27.47 | $27.47 | 1,800 |
| 2016-01-26 | $27.89 | $28.23 | $27.06 | $27.31 | $27.31 | 40,001 |
| 2016-01-25 | $27.70 | $28.16 | $27.07 | $27.76 | $27.76 | 95,389 |
| 2016-01-21 | $27.77 | $27.84 | $27.33 | $27.34 | $27.34 | 29,775 |
| 2016-01-20 | $27.22 | $27.54 | $27.22 | $27.54 | $27.54 | 14,551 |
| 2016-01-19 | $27.46 | $27.66 | $27.21 | $27.21 | $27.21 | 50,667 |
| 2016-01-13 | $26.76 | $27.67 | $26.76 | $27.47 | $27.47 | 169,890 |
| 2016-01-12 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 500 |
| 2016-01-11 | $26.75 | $26.77 | $26.75 | $26.77 | $26.77 | 1,600 |
PowerShares DB 3x Japanese Govt Bond Futures ETNs (JGBT) News Headlines
Recent PowerShares DB 3x Japanese Govt Bond Futures ETNs (JGBT) News
Similar Companies to PowerShares DB 3x Japanese Govt Bond Futures ETNs (JGBT) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |