Skip to main content

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

72.51 -0.22 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 26.96 27.91 26.96 27.71 247,660 +2.02(+7.85%)
Oct 30, 2014 25.37 25.84 25.37 25.69 228,190 +0.33(+1.32%)
Oct 29, 2014 25.29 25.42 25.19 25.36 132,229 +0.29(+1.17%)
Oct 28, 2014 24.96 25.08 24.93 25.07 407,397 +0.21(+0.85%)
Oct 27, 2014 24.81 24.90 24.90 24.86 124,381 -0.05(-0.19%)
Oct 24, 2014 24.81 24.91 24.65 24.90 92,293 +0.10(+0.38%)
Oct 23, 2014 24.75 24.99 24.69 24.81 250,299 +0.42(+1.73%)
Oct 22, 2014 24.57 24.68 24.36 24.39 80,876 +0.04(+0.17%)
Oct 21, 2014 24.16 24.35 24.13 24.34 209,575 +0.01(+0.06%)
Oct 20, 2014 24.21 24.41 24.18 24.33 127,713 +0.48(+2.03%)
Oct 17, 2014 23.70 23.87 23.57 23.85 259,873 +0.27(+1.13%)
Oct 16, 2014 23.15 23.72 23.09 23.58 332,760 -0.13(-0.53%)
Oct 15, 2014 23.62 23.77 23.28 23.71 180,420 -0.32(-1.34%)
Oct 14, 2014 24.11 24.19 23.94 24.03 96,051 +0.16(+0.66%)
Oct 13, 2014 24.32 24.34 23.87 23.87 95,212 -0.42(-1.74%)
Oct 10, 2014 24.58 24.65 24.26 24.30 91,233 -0.37(-1.49%)
Oct 09, 2014 24.97 24.98 24.60 24.66 182,442 -0.69(-2.71%)
Oct 08, 2014 25.05 25.43 25.05 25.35 105,548 +0.24(+0.95%)
Oct 07, 2014 25.41 25.44 25.11 25.11 131,544 -0.38(-1.50%)
Oct 06, 2014 25.75 25.75 25.47 25.50 85,881 -0.29(-1.11%)
Oct 03, 2014 25.67 25.84 25.60 25.78 268,464 +0.58(+2.30%)
Oct 02, 2014 25.27 25.29 24.81 25.20 382,997 -0.61(-2.37%)
Oct 01, 2014 26.16 26.17 25.77 25.82 196,029 -0.53(-2.02%)
Sep 30, 2014 26.35 26.42 26.24 26.35 198,246 -0.12(-0.44%)
Sep 29, 2014 26.34 26.54 26.34 26.46 699,468 -0.14(-0.54%)
Sep 26, 2014 26.54 26.75 26.48 26.61 155,363 +0.34(+1.30%)
Sep 25, 2014 26.57 26.57 26.22 26.27 220,293 -0.17(-0.64%)
Sep 24, 2014 26.30 26.50 26.29 26.44 114,113 +0.19(+0.73%)
Sep 23, 2014 26.20 26.29 26.16 26.24 91,199 -0.01(-0.03%)
Sep 22, 2014 26.36 26.37 26.24 26.25 260,980 -0.05(-0.18%)
Sep 19, 2014 26.37 26.37 26.26 26.30 88,341 +0.07(+0.26%)
Sep 18, 2014 26.17 26.23 26.15 26.23 77,281 +0.29(+1.10%)
Sep 17, 2014 25.77 25.99 25.72 25.95 103,860 -0.03(-0.13%)
Sep 16, 2014 25.85 26.01 25.78 25.98 274,790 +0.12(+0.47%)
Sep 15, 2014 25.86 25.88 25.75 25.86 129,035 -0.01(-0.03%)
Sep 12, 2014 25.93 25.97 25.82 25.86 188,018 -0.05(-0.21%)
Sep 11, 2014 25.76 25.92 25.76 25.92 108,978 -0.01(-0.05%)
Sep 10, 2014 25.88 25.99 25.79 25.93 174,213 +0.48(+1.90%)
Sep 09, 2014 25.63 25.63 25.45 25.45 117,287 -0.25(-0.98%)
Sep 08, 2014 25.54 25.72 25.54 25.70 58,566 +0.26(+1.02%)
Sep 05, 2014 25.40 25.48 25.29 25.44 55,855 -0.18(-0.69%)
Sep 04, 2014 25.58 25.69 25.52 25.62 95,353 +0.01(+0.05%)
Sep 03, 2014 25.73 25.74 25.58 25.60 116,265 -0.02(-0.08%)
Sep 02, 2014 25.67 25.70 25.62 25.63 259,931 +0.49(+1.95%)
Aug 29, 2014 25.17 25.13 25.13 25.13 178,958 -0.01(-0.03%)
Aug 28, 2014 25.12 25.18 25.07 25.14 101,165 -0.13(-0.51%)
Aug 27, 2014 25.28 25.28 25.21 25.27 82,680 -0.09(-0.35%)
Aug 26, 2014 25.31 25.42 25.30 25.36 108,736 -0.12(-0.45%)
Aug 25, 2014 25.48 25.49 25.41 25.48 61,794 +0.11(+0.43%)
Aug 22, 2014 25.30 25.34 25.29 25.37 89,599 -0.20(-0.77%)
Aug 21, 2014 25.52 25.58 25.47 25.56 148,327 +0.16(+0.62%)
Aug 20, 2014 25.20 25.42 25.19 25.41 84,731 +0.05(+0.21%)
Aug 19, 2014 25.28 25.35 25.23 25.35 61,099 +0.15(+0.59%)
Aug 18, 2014 25.16 25.26 25.11 25.20 85,056 +0.16(+0.63%)
Aug 15, 2014 25.14 25.16 24.96 25.05 54,423 -0.06(-0.24%)
Aug 14, 2014 25.03 25.11 25.03 25.11 100,089 +0.10(+0.41%)
Aug 13, 2014 24.98 25.07 24.96 25.01 86,095 +0.25(+0.99%)
Aug 12, 2014 24.78 24.80 24.71 24.76 67,130 -0.02(-0.08%)
Aug 11, 2014 24.73 24.81 24.70 24.78 95,551 +0.20(+0.80%)
Aug 08, 2014 24.35 24.49 24.26 24.58 147,372 +0.12(+0.47%)
Aug 07, 2014 24.75 24.78 24.41 24.47 90,828 -0.11(-0.44%)
Aug 06, 2014 24.49 24.68 24.49 24.58 102,813 -0.26(-1.06%)
Aug 05, 2014 25.01 25.07 24.75 24.84 285,780 -0.40(-1.57%)
Aug 04, 2014 25.15 25.29 25.09 25.24 86,293 +0.05(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.