Skip to main content

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

74.52 +0.31 (+0.42%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 35.49 35.61 35.39 35.61 16,586 -0.14(-0.40%)
Oct 29, 2020 35.70 35.90 35.70 35.75 7,343 +0.35(+0.98%)
Oct 28, 2020 35.56 35.70 35.41 35.41 3,233 -0.56(-1.56%)
Oct 27, 2020 35.93 35.97 35.89 35.97 3,544 +0.01(+0.02%)
Oct 26, 2020 35.99 35.99 35.88 35.96 8,983 -0.27(-0.74%)
Oct 23, 2020 36.20 36.25 36.15 36.23 21,966 -0.01(-0.02%)
Oct 22, 2020 36.16 36.34 36.10 36.24 16,492 +0.04(+0.10%)
Oct 21, 2020 36.28 36.33 36.20 36.20 37,527 -0.07(-0.20%)
Oct 20, 2020 36.29 36.38 36.27 36.27 30,190 +0.08(+0.22%)
Oct 19, 2020 36.37 36.47 36.19 36.19 18,884 -0.15(-0.43%)
Oct 16, 2020 36.12 36.35 35.99 36.35 1,793 +0.02(+0.06%)
Oct 15, 2020 36.12 36.32 36.11 36.32 2,934 -0.15(-0.42%)
Oct 14, 2020 36.59 36.59 36.48 36.48 10,618 -0.05(-0.15%)
Oct 13, 2020 36.57 36.62 36.53 36.53 7,145 -0.05(-0.15%)
Oct 12, 2020 36.51 36.69 36.51 36.58 6,025 +0.00(+0.00%)
Oct 09, 2020 36.66 36.71 36.58 36.58 6,612 -0.14(-0.39%)
Oct 08, 2020 36.82 36.87 36.72 36.73 18,405 +0.00(+0.00%)
Oct 07, 2020 36.70 36.77 36.64 36.73 5,391 +0.27(+0.73%)
Oct 06, 2020 36.52 36.62 36.32 36.46 61,978 -0.04(-0.12%)
Oct 05, 2020 36.41 36.53 36.38 36.50 96,011 +0.35(+0.96%)
Oct 02, 2020 35.80 36.15 35.80 36.15 13,897 -0.25(-0.69%)
Oct 01, 2020 36.41 36.41 36.27 36.40 179,098 +0.07(+0.20%)
Sep 30, 2020 36.26 36.45 36.24 36.33 84,818 -0.32(-0.88%)
Sep 29, 2020 36.75 36.76 36.60 36.65 56,565 +0.05(+0.15%)
Sep 28, 2020 36.50 36.64 36.50 36.60 5,488 +0.45(+1.26%)
Sep 25, 2020 35.91 36.17 35.83 36.15 13,336 +0.12(+0.32%)
Sep 24, 2020 35.85 36.23 35.84 36.03 58,403 -0.14(-0.40%)
Sep 23, 2020 36.27 36.32 36.17 36.17 8,966 +0.34(+0.94%)
Sep 22, 2020 35.56 35.84 35.56 35.84 3,888 +0.23(+0.66%)
Sep 21, 2020 35.38 35.72 35.20 35.60 428,636 -0.50(-1.38%)
Sep 18, 2020 36.24 36.24 36.10 36.10 44,268 -0.23(-0.64%)
Sep 17, 2020 36.13 36.33 36.13 36.33 4,731 -0.04(-0.10%)
Sep 16, 2020 36.40 36.45 36.18 36.37 194,839 +0.01(+0.02%)
Sep 15, 2020 36.35 36.38 36.29 36.36 5,184 +0.03(+0.07%)
Sep 14, 2020 36.39 36.41 36.31 36.33 5,332 +0.10(+0.27%)
Sep 11, 2020 36.29 36.29 36.15 36.24 6,500 +0.50(+1.40%)
Sep 10, 2020 35.96 35.96 35.70 35.74 4,592 +0.00(+0.00%)
Sep 09, 2020 35.73 35.81 35.67 35.74 3,105 +0.18(+0.50%)
Sep 08, 2020 35.46 35.67 35.33 35.56 7,979 -0.45(-1.24%)
Sep 04, 2020 35.99 36.01 35.47 36.00 24,656 +0.35(+0.98%)
Sep 03, 2020 36.16 36.24 35.57 35.66 153,983 -0.62(-1.72%)
Sep 02, 2020 36.24 36.32 36.16 36.28 11,342 +0.29(+0.82%)
Sep 01, 2020 35.77 35.99 35.77 35.99 6,762 +0.20(+0.55%)
Aug 31, 2020 35.83 35.94 35.75 35.79 44,307 +0.12(+0.35%)
Aug 28, 2020 35.65 35.66 35.52 35.66 8,741 -0.27(-0.75%)
Aug 27, 2020 35.91 35.96 35.86 35.93 58,551 -0.03(-0.07%)
Aug 26, 2020 36.03 36.06 35.95 35.96 8,124 -0.06(-0.17%)
Aug 25, 2020 36.09 36.11 35.98 36.02 34,802 +0.02(+0.05%)
Aug 24, 2020 35.90 36.00 35.79 36.00 31,224 +0.44(+1.23%)
Aug 21, 2020 35.48 35.57 35.42 35.57 11,095 -0.10(-0.28%)
Aug 20, 2020 35.56 35.71 35.56 35.66 1,826 -0.14(-0.40%)
Aug 19, 2020 35.88 35.94 35.81 35.81 4,537 -0.04(-0.12%)
Aug 18, 2020 35.75 35.90 35.74 35.85 27,789 -0.03(-0.07%)
Aug 17, 2020 35.80 35.91 35.72 35.88 9,437 -0.06(-0.17%)
Aug 14, 2020 35.81 35.94 35.81 35.94 8,741 -0.07(-0.20%)
Aug 13, 2020 36.04 36.08 35.93 36.01 14,238 -0.09(-0.25%)
Aug 12, 2020 35.96 36.33 35.96 36.10 239,111 +0.85(+2.40%)
Aug 11, 2020 35.56 35.69 35.21 35.25 208,050 +0.49(+1.41%)
Aug 10, 2020 34.59 34.76 34.59 34.76 18,940 +0.15(+0.45%)
Aug 07, 2020 34.41 34.61 34.41 34.61 5,043 +0.13(+0.38%)
Aug 06, 2020 34.35 34.50 34.33 34.48 19,446 -0.08(-0.23%)
Aug 05, 2020 34.60 34.67 34.44 34.56 202,155 +0.03(+0.08%)
Aug 04, 2020 34.36 34.55 34.34 34.53 48,491 +0.28(+0.81%)
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.