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 29, 2021 46.03 46.10 46.00 46.10 3,438 +0.11(+0.23%)
Oct 28, 2021 45.82 46.00 45.82 46.00 2,331 +0.26(+0.56%)
Oct 27, 2021 45.93 45.98 45.74 45.74 819 -0.47(-1.01%)
Oct 26, 2021 46.44 46.21 25,985 +0.28(+0.62%)
Oct 25, 2021 45.82 46.02 45.74 45.92 11,253 +0.04(+0.09%)
Oct 22, 2021 46.00 46.14 45.88 45.88 9,554 +0.14(+0.31%)
Oct 21, 2021 45.64 45.78 45.62 45.74 2,988 -0.87(-1.86%)
Oct 20, 2021 46.57 46.70 46.57 46.61 3,966 -0.08(-0.18%)
Oct 19, 2021 46.53 46.74 46.53 46.69 3,381 +0.31(+0.67%)
Oct 18, 2021 46.11 46.47 46.11 46.38 12,623 -0.18(-0.39%)
Oct 15, 2021 46.63 46.77 46.52 46.56 4,639 +0.69(+1.51%)
Oct 14, 2021 45.99 45.99 45.81 45.87 2,547 +0.59(+1.31%)
Oct 13, 2021 45.36 45.36 45.19 45.28 2,488 -0.19(-0.43%)
Oct 12, 2021 45.57 45.64 45.40 45.47 4,261 -0.21(-0.46%)
Oct 11, 2021 46.02 46.07 45.68 45.68 16,662 +0.67(+1.49%)
Oct 08, 2021 44.94 45.05 44.94 45.01 6,012 +0.07(+0.16%)
Oct 07, 2021 44.74 45.14 44.74 44.94 7,083 +0.37(+0.82%)
Oct 06, 2021 44.02 44.57 44.02 44.57 4,458 -0.45(-0.99%)
Oct 05, 2021 44.74 45.23 44.74 45.02 3,642 +0.49(+1.10%)
Oct 04, 2021 45.15 45.15 44.29 44.53 4,616 -1.34(-2.92%)
Oct 01, 2021 45.78 46.04 45.67 45.87 5,833 -0.37(-0.79%)
Sep 30, 2021 46.56 46.58 46.22 46.23 4,193 -0.65(-1.38%)
Sep 29, 2021 47.00 47.00 46.88 46.88 1,406 +0.17(+0.37%)
Sep 28, 2021 46.75 46.88 46.63 46.71 2,880 -0.86(-1.80%)
Sep 27, 2021 47.39 47.57 47.39 47.57 16,294 +0.04(+0.09%)
Sep 24, 2021 47.34 47.58 47.34 47.52 57,689 +0.06(+0.13%)
Sep 23, 2021 47.21 47.50 47.21 47.46 8,815 +0.47(+1.00%)
Sep 22, 2021 47.01 47.15 46.88 46.99 3,212 -0.09(-0.19%)
Sep 21, 2021 47.31 47.32 47.08 47.08 10,117 +0.28(+0.60%)
Sep 20, 2021 46.85 46.85 46.54 46.80 3,263 -0.88(-1.86%)
Sep 17, 2021 47.71 47.71 47.56 47.69 3,875 -0.25(-0.52%)
Sep 16, 2021 47.75 47.99 47.69 47.94 14,201 +0.06(+0.12%)
Sep 15, 2021 47.58 47.88 47.58 47.88 4,715 +0.32(+0.68%)
Sep 14, 2021 47.90 47.90 47.55 47.55 8,815 -0.41(-0.86%)
Sep 13, 2021 47.91 47.97 47.69 47.97 30,354 +0.72(+1.52%)
Sep 10, 2021 47.74 47.77 47.25 47.25 12,832 -0.00(-0.01%)
Sep 09, 2021 47.15 47.35 47.14 47.25 2,533 +0.16(+0.34%)
Sep 08, 2021 47.30 47.39 47.09 47.09 13,459 -0.18(-0.38%)
Sep 07, 2021 46.80 47.32 46.73 47.27 22,019 +0.73(+1.57%)
Sep 03, 2021 46.30 46.54 46.29 46.54 1,204 +1.23(+2.72%)
Sep 02, 2021 45.35 45.45 45.31 45.31 1,418 +0.15(+0.34%)
Sep 01, 2021 45.04 45.19 45.04 45.15 3,401 +0.65(+1.47%)
Aug 31, 2021 44.46 44.50 44.41 44.50 3,629 +0.35(+0.80%)
Aug 30, 2021 44.16 44.18 44.14 44.14 801 -0.03(-0.06%)
Aug 27, 2021 44.09 44.17 44.09 44.17 136,992 +0.18(+0.42%)
Aug 26, 2021 44.13 44.16 43.94 43.98 4,399 -0.20(-0.44%)
Aug 25, 2021 44.05 44.27 44.05 44.18 1,596 +0.05(+0.11%)
Aug 24, 2021 43.99 44.13 43.99 44.13 15,172 +0.38(+0.86%)
Aug 23, 2021 43.78 43.84 43.73 43.76 16,657 +0.51(+1.17%)
Aug 20, 2021 42.96 43.25 42.93 43.25 18,667 +0.02(+0.06%)
Aug 19, 2021 43.10 43.28 43.10 43.23 8,026 -0.41(-0.94%)
Aug 18, 2021 43.81 43.94 43.64 43.64 19,318 -0.16(-0.35%)
Aug 17, 2021 43.61 43.79 43.56 43.79 24,514 -0.18(-0.42%)
Aug 16, 2021 43.73 43.98 43.67 43.98 9,367 -0.43(-0.97%)
Aug 13, 2021 44.54 44.54 44.41 44.41 1,973 -0.20(-0.46%)
Aug 12, 2021 44.55 44.61 44.55 44.61 3,125 -0.16(-0.36%)
Aug 11, 2021 44.78 44.79 44.72 44.77 6,148 +0.52(+1.17%)
Aug 10, 2021 44.14 44.28 44.14 44.25 68,504 +0.10(+0.22%)
Aug 09, 2021 43.99 44.16 43.97 44.16 11,595 +0.08(+0.19%)
Aug 06, 2021 44.19 44.19 44.05 44.07 15,669 +0.05(+0.12%)
Aug 05, 2021 43.94 44.07 43.94 44.02 576 +0.36(+0.83%)
Aug 04, 2021 43.57 43.78 43.57 43.66 1,895 -0.28(-0.64%)
Aug 03, 2021 43.72 43.97 43.59 43.94 5,004 +0.19(+0.43%)
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.