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 (%)
May 29, 2020 34.36 34.53 34.13 34.50 143,506 -0.29(-0.85%)
May 28, 2020 34.93 35.13 34.74 34.80 51,362 +0.45(+1.31%)
May 27, 2020 34.40 34.40 34.15 34.34 72,000 +0.51(+1.51%)
May 26, 2020 33.78 33.95 33.77 33.83 50,259 +1.07(+3.28%)
May 22, 2020 32.69 32.76 32.60 32.76 22,725 +0.03(+0.11%)
May 21, 2020 32.93 32.97 32.68 32.72 78,675 -0.35(-1.05%)
May 20, 2020 33.12 33.20 32.92 33.07 51,161 +0.43(+1.33%)
May 19, 2020 32.79 32.94 32.59 32.64 18,312 -0.21(-0.63%)
May 18, 2020 32.50 32.91 32.50 32.85 40,283 +0.83(+2.60%)
May 15, 2020 31.96 32.10 31.86 32.01 175,345 -0.05(-0.16%)
May 14, 2020 31.64 32.07 31.38 32.07 36,355 -0.36(-1.12%)
May 13, 2020 32.60 32.63 32.29 32.43 114,673 +0.12(+0.38%)
May 12, 2020 32.74 32.75 32.26 32.31 34,839 -0.50(-1.53%)
May 11, 2020 32.68 32.90 32.68 32.81 79,146 +0.59(+1.83%)
May 08, 2020 32.13 32.28 32.10 32.22 30,916 +0.57(+1.81%)
May 07, 2020 31.67 31.75 31.55 31.65 261,302 +0.53(+1.70%)
May 06, 2020 31.41 31.41 31.10 31.12 24,609 -0.28(-0.88%)
May 05, 2020 31.56 31.64 31.32 31.40 369,351 +0.17(+0.56%)
May 04, 2020 30.97 31.29 30.93 31.22 23,121 -0.20(-0.63%)
May 01, 2020 31.46 31.61 31.29 31.42 92,402 -0.64(-2.00%)
Apr 30, 2020 32.06 32.13 31.80 32.07 347,846 -0.71(-2.17%)
Apr 29, 2020 32.88 33.10 32.78 32.78 333,294 +0.49(+1.53%)
Apr 28, 2020 32.51 32.51 32.26 32.28 65,492 +0.34(+1.06%)
Apr 27, 2020 31.87 32.00 31.81 31.94 91,387 +0.35(+1.10%)
Apr 24, 2020 31.61 31.70 31.42 31.60 19,841 +0.15(+0.47%)
Apr 23, 2020 31.54 31.88 31.40 31.45 225,224 +0.07(+0.22%)
Apr 22, 2020 31.35 31.42 31.22 31.38 36,742 +0.48(+1.54%)
Apr 21, 2020 31.06 31.20 30.79 30.90 192,659 -0.23(-0.72%)
Apr 20, 2020 31.37 31.58 31.13 31.13 84,846 -0.42(-1.32%)
Apr 17, 2020 31.61 31.61 31.25 31.55 25,609 +0.29(+0.94%)
Apr 16, 2020 31.14 31.33 30.89 31.25 86,539 -0.09(-0.28%)
Apr 15, 2020 31.41 31.53 31.27 31.34 42,934 -0.21(-0.66%)
Apr 14, 2020 31.76 31.88 31.55 31.55 20,443 +0.28(+0.89%)
Apr 13, 2020 31.19 31.27 30.97 31.27 38,285 -0.17(-0.55%)
Apr 09, 2020 31.68 31.75 31.37 31.44 40,952 +0.26(+0.83%)
Apr 08, 2020 31.22 31.38 30.92 31.18 231,282 -0.10(-0.30%)
Apr 07, 2020 32.52 32.52 31.23 31.28 312,678 +0.19(+0.61%)
Apr 06, 2020 30.50 31.13 30.50 31.09 185,935 +1.92(+6.57%)
Apr 03, 2020 29.32 29.33 29.05 29.17 809,818 -0.51(-1.72%)
Apr 02, 2020 28.95 29.76 28.95 29.68 145,977 +0.59(+2.03%)
Apr 01, 2020 29.21 29.57 28.97 29.09 137,067 -1.63(-5.30%)
Mar 31, 2020 30.60 30.83 30.22 30.72 72,562 -0.81(-2.58%)
Mar 30, 2020 31.28 31.64 31.16 31.54 126,509 +0.43(+1.39%)
Mar 27, 2020 31.36 31.58 31.08 31.10 117,319 -0.66(-2.07%)
Mar 26, 2020 31.04 31.76 31.04 31.76 112,741 +0.55(+1.78%)
Mar 25, 2020 30.76 31.51 30.31 31.21 275,498 +0.42(+1.38%)
Mar 24, 2020 30.85 31.04 30.50 30.78 188,175 +1.87(+6.48%)
Mar 23, 2020 29.07 29.07 28.38 28.91 543,316 -0.09(-0.30%)
Mar 20, 2020 29.61 30.07 28.96 29.00 48,681 +0.23(+0.78%)
Mar 19, 2020 28.59 29.59 28.41 28.77 373,922 +1.26(+4.57%)
Mar 18, 2020 27.08 27.98 26.95 27.51 191,958 -0.49(-1.73%)
Mar 17, 2020 27.18 28.16 26.84 28.00 146,963 +1.93(+7.42%)
Mar 16, 2020 25.73 26.94 25.47 26.07 129,292 -2.71(-9.43%)
Mar 13, 2020 27.96 28.87 27.21 28.78 131,047 +2.09(+7.83%)
Mar 12, 2020 27.37 27.74 26.35 26.69 225,143 -3.15(-10.55%)
Mar 11, 2020 30.23 30.43 29.57 29.84 345,041 -1.40(-4.47%)
Mar 10, 2020 30.85 31.29 29.61 31.23 371,364 +2.10(+7.20%)
Mar 09, 2020 28.65 29.82 28.54 29.14 365,953 -2.59(-8.17%)
Mar 06, 2020 31.61 31.94 31.53 31.73 222,181 -0.67(-2.06%)
Mar 05, 2020 32.64 32.79 32.34 32.39 781,119 -0.94(-2.81%)
Mar 04, 2020 33.12 33.49 32.91 33.33 724,117 +0.66(+2.02%)
Mar 03, 2020 33.23 33.48 32.35 32.67 422,576 -0.75(-2.26%)
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.