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, 2022 45.57 45.76 45.57 45.73 18,444 +0.17(+0.36%)
Oct 28, 2022 45.12 45.58 45.12 45.56 139,523 +0.69(+1.54%)
Oct 27, 2022 45.10 45.19 44.79 44.87 537,260 -0.52(-1.16%)
Oct 26, 2022 45.53 45.62 45.40 45.40 11,201 -0.18(-0.41%)
Oct 25, 2022 45.15 45.58 45.15 45.58 26,928 +0.74(+1.64%)
Oct 24, 2022 44.75 44.87 44.75 44.84 5,018 +0.00(+0.00%)
Oct 21, 2022 44.53 44.85 44.48 44.84 16,605 +0.05(+0.10%)
Oct 20, 2022 45.01 45.09 44.72 44.80 105,992 +0.12(+0.27%)
Oct 19, 2022 44.72 44.72 44.56 44.68 1,820 -0.02(-0.05%)
Oct 18, 2022 44.77 44.79 44.56 44.70 6,016 -0.13(-0.29%)
Oct 17, 2022 44.63 44.85 44.63 44.83 3,049 +0.55(+1.24%)
Oct 14, 2022 44.74 44.83 44.28 44.28 3,393 -0.21(-0.46%)
Oct 13, 2022 43.10 44.49 43.10 44.48 12,342 +0.44(+1.01%)
Oct 12, 2022 43.95 44.14 43.95 44.04 9,457 -0.01(-0.03%)
Oct 11, 2022 44.10 44.38 43.97 44.05 8,995 -0.33(-0.75%)
Oct 10, 2022 44.25 44.50 44.25 44.38 6,145 -0.07(-0.17%)
Oct 07, 2022 44.63 44.63 44.37 44.46 6,283 -0.37(-0.82%)
Oct 06, 2022 45.02 45.08 44.83 44.83 7,579 -0.22(-0.49%)
Oct 05, 2022 45.02 45.12 44.92 45.05 9,915 -0.28(-0.61%)
Oct 04, 2022 44.97 45.44 44.97 45.32 10,707 +1.10(+2.48%)
Oct 03, 2022 43.79 44.36 43.78 44.23 18,023 +0.89(+2.06%)
Sep 30, 2022 43.44 43.70 43.32 43.33 5,282 -0.35(-0.80%)
Sep 29, 2022 43.72 43.76 43.44 43.68 4,035 -0.29(-0.67%)
Sep 28, 2022 43.40 43.98 43.34 43.98 39,515 +0.56(+1.28%)
Sep 27, 2022 43.69 43.72 43.23 43.42 3,339 -0.27(-0.62%)
Sep 26, 2022 43.57 43.76 43.38 43.69 10,151 -0.16(-0.36%)
Sep 23, 2022 44.01 44.01 43.67 43.85 15,479 -0.63(-1.41%)
Sep 22, 2022 44.37 44.48 44.29 44.48 24,667 -0.18(-0.41%)
Sep 21, 2022 44.93 45.06 44.63 44.66 13,290 -0.46(-1.02%)
Sep 20, 2022 45.16 45.16 45.01 45.12 2,536 -0.26(-0.57%)
Sep 19, 2022 45.09 45.41 45.09 45.38 47,745 +0.23(+0.51%)
Sep 16, 2022 45.15 45.17 45.12 45.15 1,177 -0.23(-0.51%)
Sep 15, 2022 45.54 45.54 45.31 45.38 2,749 -0.21(-0.46%)
Sep 14, 2022 45.53 45.61 45.46 45.59 19,162 +0.21(+0.46%)
Sep 13, 2022 45.88 45.91 45.35 45.38 1,651 -0.95(-2.04%)
Sep 12, 2022 46.27 46.46 46.27 46.32 3,050 +0.07(+0.14%)
Sep 09, 2022 45.99 46.26 45.99 46.26 9,966 +0.48(+1.06%)
Sep 08, 2022 45.48 45.77 45.48 45.77 1,302 +0.55(+1.21%)
Sep 07, 2022 45.12 45.24 45.10 45.23 3,173 +0.16(+0.36%)
Sep 06, 2022 45.10 45.19 44.95 45.06 2,684 +0.15(+0.33%)
Sep 02, 2022 45.27 45.42 44.81 44.92 1,615 -0.43(-0.95%)
Sep 01, 2022 45.12 45.35 45.06 45.35 2,267 -0.17(-0.38%)
Aug 31, 2022 45.75 45.84 45.53 45.53 8,068 -0.13(-0.28%)
Aug 30, 2022 46.00 46.00 45.59 45.65 27,121 +0.00(+0.00%)
Aug 29, 2022 45.58 45.76 45.58 45.65 53,354 -0.08(-0.18%)
Aug 26, 2022 46.28 46.36 45.74 45.74 6,556 -0.70(-1.51%)
Aug 25, 2022 46.20 46.44 46.20 46.44 4,235 +0.24(+0.52%)
Aug 24, 2022 46.07 46.21 46.07 46.20 25,732 +0.12(+0.27%)
Aug 23, 2022 46.12 46.23 46.03 46.07 13,225 -0.17(-0.37%)
Aug 22, 2022 46.38 46.38 46.20 46.24 9,218 -0.21(-0.45%)
Aug 19, 2022 46.61 46.61 46.39 46.45 3,159 -0.43(-0.91%)
Aug 18, 2022 46.76 46.91 46.69 46.88 18,336 +0.01(+0.02%)
Aug 17, 2022 46.70 46.95 46.69 46.87 6,527 +0.28(+0.59%)
Aug 16, 2022 46.41 46.67 46.40 46.59 17,132 +0.03(+0.07%)
Aug 15, 2022 46.25 46.58 46.25 46.56 3,013 +0.19(+0.41%)
Aug 12, 2022 46.27 46.37 46.19 46.37 14,469 +0.71(+1.55%)
Aug 11, 2022 45.76 45.76 45.56 45.66 22,911 +0.07(+0.16%)
Aug 10, 2022 45.46 45.59 45.45 45.59 3,966 +0.51(+1.13%)
Aug 09, 2022 45.10 45.14 45.08 45.08 437 -0.45(-0.98%)
Aug 08, 2022 45.81 45.81 45.53 45.53 2,348 +0.01(+0.01%)
Aug 05, 2022 45.61 45.61 45.36 45.52 3,907 +0.44(+0.97%)
Aug 04, 2022 45.15 45.23 45.08 45.08 2,401 -0.42(-0.92%)
Aug 03, 2022 45.26 45.50 45.26 45.50 1,185 +0.22(+0.49%)
Aug 02, 2022 45.13 45.46 45.13 45.28 24,587 -0.37(-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.