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 (%)
Feb 28, 2020 32.54 32.97 32.17 32.95 526,728 -0.58(-1.73%)
Feb 27, 2020 34.06 34.48 33.53 33.53 308,155 -1.41(-4.04%)
Feb 26, 2020 35.04 35.34 34.80 34.94 679,037 +0.31(+0.90%)
Feb 25, 2020 35.32 35.34 34.45 34.63 915,465 -0.27(-0.77%)
Feb 24, 2020 34.89 35.23 34.79 34.90 358,392 -1.47(-4.03%)
Feb 21, 2020 36.55 36.55 36.28 36.36 262,787 -0.43(-1.18%)
Feb 20, 2020 36.82 36.89 36.45 36.80 412,767 +0.02(+0.05%)
Feb 19, 2020 36.75 36.93 36.75 36.78 354,321 +0.36(+0.98%)
Feb 18, 2020 36.45 36.56 36.37 36.43 363,400 -0.42(-1.15%)
Feb 14, 2020 37.01 37.01 36.85 36.85 89,979 -0.33(-0.89%)
Feb 13, 2020 37.20 37.35 37.16 37.18 294,241 -0.41(-1.08%)
Feb 12, 2020 37.59 37.65 37.58 37.59 162,757 -0.07(-0.18%)
Feb 11, 2020 37.73 37.86 37.62 37.66 58,313 +0.19(+0.51%)
Feb 10, 2020 37.31 37.51 37.31 37.47 145,921 -0.05(-0.14%)
Feb 07, 2020 37.66 37.69 37.52 37.52 192,879 -0.42(-1.12%)
Feb 06, 2020 37.87 37.95 37.78 37.94 168,812 +0.26(+0.69%)
Feb 05, 2020 37.59 37.69 37.46 37.68 300,957 +0.49(+1.30%)
Feb 04, 2020 37.03 37.24 37.03 37.20 133,845 +0.78(+2.14%)
Feb 03, 2020 36.29 36.56 36.29 36.42 175,360 +0.45(+1.25%)
Jan 31, 2020 36.34 36.34 35.86 35.97 432,826 -0.81(-2.19%)
Jan 30, 2020 36.47 36.77 36.30 36.77 171,197 -0.12(-0.33%)
Jan 29, 2020 37.03 37.04 36.87 36.89 60,983 -0.09(-0.23%)
Jan 28, 2020 36.75 37.02 36.70 36.98 285,665 +0.36(+0.99%)
Jan 27, 2020 36.65 36.86 36.62 36.62 91,802 -0.80(-2.13%)
Jan 24, 2020 37.72 37.73 37.30 37.41 147,774 -0.22(-0.58%)
Jan 23, 2020 37.55 37.65 37.39 37.63 63,701 -0.05(-0.14%)
Jan 22, 2020 37.75 37.80 37.65 37.68 64,416 +0.16(+0.42%)
Jan 21, 2020 37.71 37.76 37.51 37.53 57,720 -0.29(-0.76%)
Jan 17, 2020 37.75 37.84 37.71 37.81 136,354 +0.03(+0.09%)
Jan 16, 2020 37.66 37.80 37.66 37.78 205,163 +0.16(+0.41%)
Jan 15, 2020 37.60 37.71 37.58 37.62 228,813 -0.22(-0.57%)
Jan 14, 2020 37.70 37.91 37.70 37.84 47,909 +0.06(+0.16%)
Jan 13, 2020 37.52 37.79 37.50 37.78 89,110 +0.34(+0.90%)
Jan 10, 2020 37.60 37.67 37.40 37.44 158,733 -0.25(-0.67%)
Jan 09, 2020 37.59 37.71 37.57 37.69 46,867 +0.41(+1.09%)
Jan 08, 2020 37.05 37.44 37.05 37.28 57,822 +0.19(+0.51%)
Jan 07, 2020 37.19 37.24 37.08 37.09 180,655 +0.06(+0.16%)
Jan 06, 2020 36.72 37.03 36.69 37.03 345,710 +0.29(+0.78%)
Jan 03, 2020 36.67 36.96 36.67 36.75 111,551 -0.57(-1.53%)
Jan 02, 2020 37.34 37.43 37.15 37.32 81,134 +0.35(+0.94%)
Dec 31, 2019 36.73 36.98 36.73 36.97 172,346 +0.03(+0.09%)
Dec 30, 2019 37.26 37.26 36.88 36.94 132,421 -0.53(-1.41%)
Dec 27, 2019 37.52 37.54 37.39 37.47 242,945 -0.09(-0.23%)
Dec 26, 2019 37.45 37.56 37.45 37.55 128,824 +0.20(+0.53%)
Dec 24, 2019 37.38 37.38 37.28 37.35 28,032 -0.13(-0.35%)
Dec 23, 2019 37.41 37.52 37.41 37.48 136,730 -0.07(-0.18%)
Dec 20, 2019 37.53 37.60 37.49 37.55 16,727 +0.03(+0.09%)
Dec 19, 2019 37.48 37.54 37.46 37.52 71,208 -0.10(-0.25%)
Dec 18, 2019 37.56 37.62 37.56 37.61 101,482 -0.17(-0.46%)
Dec 17, 2019 37.74 37.84 37.71 37.79 189,360 -0.05(-0.14%)
Dec 16, 2019 37.66 37.87 37.66 37.84 99,082 +0.27(+0.72%)
Dec 13, 2019 37.37 37.66 37.36 37.57 196,802 +0.10(+0.25%)
Dec 12, 2019 36.96 37.49 36.86 37.47 284,388 +0.36(+0.96%)
Dec 11, 2019 37.02 37.15 37.02 37.12 107,273 +0.03(+0.07%)
Dec 10, 2019 37.11 37.21 37.03 37.09 51,978 +0.03(+0.07%)
Dec 09, 2019 37.15 37.22 37.07 37.07 78,199 -0.21(-0.56%)
Dec 06, 2019 37.27 37.33 37.24 37.27 114,089 +0.36(+0.99%)
Dec 05, 2019 37.03 37.03 36.85 36.91 115,542 -0.15(-0.40%)
Dec 04, 2019 36.93 37.08 36.88 37.06 252,719 +0.44(+1.21%)
Dec 03, 2019 36.30 36.62 36.25 36.62 331,367 +0.02(+0.05%)
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.