Skip to main content

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

74.96 +0.35 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 73.40 73.87 73.12 73.87 13,576 +1.17(+1.62%)
May 30, 2024 72.58 72.81 72.50 72.70 28,590 +0.47(+0.65%)
May 29, 2024 72.61 72.61 72.11 72.23 13,787 -1.34(-1.82%)
May 28, 2024 73.48 73.74 73.38 73.57 7,109 +0.65(+0.89%)
May 24, 2024 72.94 73.12 72.86 72.92 8,999 +0.75(+1.04%)
May 23, 2024 73.17 73.17 72.04 72.17 21,222 -0.33(-0.46%)
May 22, 2024 72.49 72.69 72.24 72.50 65,767 -0.52(-0.71%)
May 21, 2024 73.20 73.28 72.87 73.02 6,833 -0.43(-0.59%)
May 20, 2024 73.29 73.58 73.29 73.45 7,602 +0.81(+1.11%)
May 17, 2024 72.86 72.86 72.41 72.64 7,439 +0.57(+0.79%)
May 16, 2024 72.68 72.68 72.07 72.07 33,852 -0.33(-0.46%)
May 15, 2024 72.46 72.49 72.22 72.40 23,564 +0.06(+0.08%)
May 14, 2024 72.14 72.44 72.07 72.35 6,922 +0.55(+0.77%)
May 13, 2024 71.72 71.93 71.58 71.79 23,244 +0.07(+0.09%)
May 10, 2024 72.03 72.10 71.67 71.72 16,395 -0.33(-0.45%)
May 09, 2024 71.61 72.09 71.54 72.05 14,133 +0.25(+0.34%)
May 08, 2024 71.55 72.13 71.32 71.80 16,142 -0.42(-0.58%)
May 07, 2024 72.32 72.44 72.10 72.22 47,453 -0.44(-0.60%)
May 06, 2024 72.49 72.72 72.44 72.66 10,198 +0.88(+1.23%)
May 03, 2024 71.50 71.78 71.28 71.78 20,943 +0.52(+0.73%)
May 02, 2024 71.75 71.75 71.01 71.26 15,914 -0.49(-0.68%)
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.