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 (%)
Mar 31, 2023 48.78 49.02 48.78 49.01 18,385 +0.62(+1.27%)
Mar 30, 2023 48.46 48.52 48.36 48.40 6,657 +0.21(+0.44%)
Mar 29, 2023 48.07 48.19 48.04 48.19 21,024 +0.91(+1.93%)
Mar 28, 2023 47.28 47.39 47.09 47.28 18,854 -0.16(-0.33%)
Mar 27, 2023 47.35 47.50 47.28 47.43 4,022 +0.59(+1.26%)
Mar 24, 2023 46.83 46.85 46.83 46.84 1,016 +0.13(+0.27%)
Mar 23, 2023 47.17 47.38 46.72 46.72 3,754 -0.01(-0.02%)
Mar 22, 2023 47.39 47.39 46.73 46.73 9,707 -0.54(-1.14%)
Mar 21, 2023 46.98 47.27 46.98 47.27 5,481 +0.68(+1.47%)
Mar 20, 2023 46.41 46.77 46.41 46.58 3,458 +0.44(+0.95%)
Mar 17, 2023 46.26 46.32 46.14 46.14 4,217 -0.72(-1.55%)
Mar 16, 2023 45.90 46.87 45.90 46.87 5,022 +1.05(+2.30%)
Mar 15, 2023 45.78 46.01 45.40 45.82 19,598 -1.36(-2.87%)
Mar 14, 2023 47.00 47.23 46.92 47.17 12,530 +0.08(+0.18%)
Mar 13, 2023 46.89 47.20 46.89 47.09 1,903 -0.90(-1.87%)
Mar 10, 2023 48.70 48.70 47.99 47.99 35,124 -1.04(-2.12%)
Mar 09, 2023 49.54 49.65 49.02 49.03 11,803 -0.47(-0.95%)
Mar 08, 2023 49.32 49.50 49.30 49.50 3,407 +0.61(+1.25%)
Mar 07, 2023 49.05 49.10 48.89 48.89 2,775 -0.11(-0.22%)
Mar 06, 2023 48.93 49.00 48.82 49.00 51,761 +0.21(+0.43%)
Mar 03, 2023 48.49 48.90 48.49 48.79 8,079 +0.79(+1.65%)
Mar 02, 2023 47.83 48.00 47.83 48.00 10,988 +0.22(+0.46%)
Mar 01, 2023 47.79 47.85 47.70 47.78 124,119 +0.04(+0.08%)
Feb 28, 2023 47.84 47.89 47.60 47.74 58,347 -0.08(-0.16%)
Feb 27, 2023 47.83 47.84 47.74 47.82 5,680 +0.35(+0.74%)
Feb 24, 2023 47.41 47.47 47.31 47.47 5,850 -0.08(-0.18%)
Feb 23, 2023 47.43 47.56 47.28 47.55 3,319 +0.36(+0.76%)
Feb 22, 2023 47.35 47.35 47.10 47.19 8,328 -0.33(-0.70%)
Feb 21, 2023 47.79 47.85 47.51 47.53 10,372 -0.30(-0.64%)
Feb 17, 2023 47.67 47.83 47.67 47.83 216,840 +0.10(+0.21%)
Feb 16, 2023 47.71 47.87 47.69 47.73 25,365 -0.21(-0.44%)
Feb 15, 2023 47.71 47.95 47.71 47.94 11,813 -0.05(-0.09%)
Feb 14, 2023 47.87 48.06 47.79 47.99 3,307 +0.02(+0.04%)
Feb 13, 2023 47.63 47.97 47.63 47.97 5,819 +0.25(+0.53%)
Feb 10, 2023 47.58 47.72 47.52 47.72 9,794 +0.21(+0.44%)
Feb 09, 2023 47.78 47.78 47.51 47.51 82,378 +0.18(+0.38%)
Feb 08, 2023 47.49 47.53 47.26 47.33 9,039 -0.42(-0.89%)
Feb 07, 2023 47.39 47.75 47.30 47.75 17,053 +0.18(+0.38%)
Feb 06, 2023 47.58 47.59 47.43 47.57 8,934 +0.08(+0.18%)
Feb 03, 2023 47.38 47.59 47.33 47.49 16,744 +0.34(+0.71%)
Feb 02, 2023 47.13 47.19 47.01 47.15 11,667 -0.12(-0.26%)
Feb 01, 2023 47.09 47.36 46.94 47.27 9,966 -0.33(-0.69%)
Jan 31, 2023 47.20 47.60 47.16 47.60 18,237 +0.07(+0.14%)
Jan 30, 2023 47.53 47.69 47.52 47.53 15,305 -0.07(-0.16%)
Jan 27, 2023 47.47 47.67 47.38 47.61 7,540 +0.01(+0.03%)
Jan 26, 2023 47.54 47.62 47.40 47.59 2,574 +0.17(+0.35%)
Jan 25, 2023 47.21 47.43 47.21 47.43 17,178 +0.36(+0.75%)
Jan 24, 2023 47.01 47.14 47.01 47.07 894 +0.14(+0.31%)
Jan 23, 2023 46.90 46.93 46.80 46.93 1,907 +0.29(+0.63%)
Jan 20, 2023 46.41 46.63 46.41 46.63 2,376 +0.91(+1.98%)
Jan 19, 2023 45.66 45.83 45.64 45.73 11,591 -0.13(-0.29%)
Jan 18, 2023 46.09 46.12 45.86 45.86 4,783 +0.19(+0.41%)
Jan 17, 2023 45.66 45.75 45.55 45.68 2,503 +0.56(+1.24%)
Jan 13, 2023 44.82 45.12 44.82 45.12 10,145 -0.28(-0.62%)
Jan 12, 2023 45.44 45.44 45.16 45.40 5,559 -0.13(-0.28%)
Jan 11, 2023 45.42 45.52 45.28 45.52 95,270 +0.54(+1.19%)
Jan 10, 2023 44.84 44.99 44.84 44.99 1,263 +0.12(+0.26%)
Jan 09, 2023 45.05 45.28 44.86 44.87 166,885 -0.05(-0.11%)
Jan 06, 2023 44.70 44.96 44.70 44.92 2,628 +0.65(+1.48%)
Jan 05, 2023 44.31 44.47 44.26 44.26 5,771 -0.31(-0.69%)
Jan 04, 2023 44.38 44.71 44.35 44.57 116,352 +0.06(+0.13%)
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.