Skip to main content

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

74.54 +0.33 (+0.44%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 31.06 31.07 30.94 31.02 1,814,096 -0.21(-0.69%)
Nov 27, 2015 31.23 31.24 31.13 31.23 105,563 -0.08(-0.24%)
Nov 25, 2015 31.37 31.31 31.31 31.31 2,738,475 -0.18(-0.58%)
Nov 24, 2015 31.33 31.53 31.26 31.50 408,734 +0.09(+0.29%)
Nov 23, 2015 31.53 31.57 31.36 31.40 521,388 -0.16(-0.51%)
Nov 20, 2015 31.51 31.60 31.50 31.56 256,506 +0.13(+0.41%)
Nov 19, 2015 31.46 31.53 31.37 31.43 237,151 -0.18(-0.58%)
Nov 18, 2015 31.40 31.63 31.32 31.62 733,452 +0.21(+0.68%)
Nov 17, 2015 31.35 31.55 31.27 31.40 400,683 +0.09(+0.29%)
Nov 16, 2015 31.01 31.32 31.01 31.31 831,488 +0.51(+1.64%)
Nov 13, 2015 31.02 31.09 30.81 30.81 863,760 -0.13(-0.42%)
Nov 12, 2015 31.14 31.19 30.94 30.94 589,527 -0.47(-1.49%)
Nov 11, 2015 31.46 31.53 31.37 31.40 308,794 +0.10(+0.32%)
Nov 10, 2015 31.23 31.34 31.19 31.30 445,894 +0.30(+0.97%)
Nov 09, 2015 31.22 31.30 30.83 31.00 700,973 -0.10(-0.32%)
Nov 06, 2015 31.05 31.15 30.91 31.10 538,505 +0.26(+0.85%)
Nov 05, 2015 30.83 30.94 30.71 30.84 589,390 +0.29(+0.95%)
Nov 04, 2015 30.54 30.63 30.44 30.55 661,884 -0.04(-0.13%)
Nov 03, 2015 30.51 30.70 30.49 30.59 342,953 +0.02(+0.08%)
Nov 02, 2015 30.23 30.62 30.22 30.57 900,366 +0.22(+0.73%)
Oct 30, 2015 30.44 30.48 30.28 30.34 525,002 -0.15(-0.50%)
Oct 29, 2015 30.44 30.54 30.41 30.50 900,812 -0.39(-1.27%)
Oct 28, 2015 30.53 30.90 30.46 30.89 676,768 +0.44(+1.44%)
Oct 27, 2015 30.33 30.45 30.27 30.45 446,911 -0.33(-1.07%)
Oct 26, 2015 30.77 30.86 30.63 30.78 322,857 -0.16(-0.52%)
Oct 23, 2015 30.69 31.03 30.68 30.94 462,500 +0.44(+1.43%)
Oct 22, 2015 30.15 30.60 30.12 30.51 1,085,923 +0.58(+1.95%)
Oct 21, 2015 30.05 30.08 29.88 29.92 1,874,563 +0.38(+1.27%)
Oct 20, 2015 29.49 29.61 29.46 29.55 275,428 -0.08(-0.28%)
Oct 19, 2015 29.46 29.64 29.42 29.63 547,873 -0.16(-0.54%)
Oct 16, 2015 29.62 29.79 29.53 29.79 561,793 +0.28(+0.96%)
Oct 15, 2015 29.31 29.57 29.12 29.51 658,278 +0.81(+2.81%)
Oct 14, 2015 28.97 29.10 28.60 28.70 3,735,518 -0.61(-2.09%)
Oct 13, 2015 29.34 29.53 29.24 29.32 250,874 -0.38(-1.27%)
Oct 12, 2015 29.64 29.69 29.55 29.69 157,761 +0.01(+0.03%)
Oct 09, 2015 29.71 29.81 29.60 29.68 283,299 +0.15(+0.52%)
Oct 08, 2015 29.32 29.60 29.22 29.53 570,228 +0.08(+0.26%)
Oct 07, 2015 29.39 29.55 29.18 29.45 207,655 +0.38(+1.32%)
Oct 06, 2015 29.08 29.19 28.89 29.07 2,707,034 -0.25(-0.86%)
Oct 05, 2015 29.08 29.37 29.08 29.32 669,887 +0.78(+2.71%)
Oct 02, 2015 27.77 28.57 27.60 28.55 613,649 +0.40(+1.42%)
Oct 01, 2015 28.10 28.15 27.83 28.15 920,348 +0.18(+0.63%)
Sep 30, 2015 27.74 27.98 27.52 27.97 1,057,860 +0.63(+2.30%)
Sep 29, 2015 27.30 27.48 27.15 27.34 535,795 -0.34(-1.22%)
Sep 28, 2015 28.20 28.22 27.58 27.68 1,575,491 -0.89(-3.12%)
Sep 25, 2015 28.76 28.86 28.34 28.57 475,937 +0.84(+3.04%)
Sep 24, 2015 27.54 27.80 27.16 27.73 308,675 -0.29(-1.04%)
Sep 23, 2015 28.05 28.77 27.78 28.02 264,648 +0.07(+0.25%)
Sep 22, 2015 27.84 28.04 27.68 27.95 553,711 -0.54(-1.89%)
Sep 21, 2015 28.40 28.60 28.26 28.49 284,261 +0.31(+1.09%)
Sep 18, 2015 28.13 28.38 28.08 28.18 871,911 -0.86(-2.96%)
Sep 17, 2015 29.13 29.46 28.99 29.04 280,542 -0.25(-0.86%)
Sep 16, 2015 29.11 29.33 29.03 29.29 316,863 +0.31(+1.06%)
Sep 15, 2015 28.60 29.06 28.50 28.99 282,212 +0.30(+1.04%)
Sep 14, 2015 28.61 28.70 28.47 28.69 283,704 -0.19(-0.66%)
Sep 11, 2015 28.73 28.89 28.60 28.88 122,963 +0.00(+0.00%)
Sep 10, 2015 28.87 28.97 28.74 28.88 169,140 +0.03(+0.11%)
Sep 09, 2015 29.48 29.56 28.75 28.85 701,359 +0.11(+0.37%)
Sep 08, 2015 28.53 28.76 28.43 28.74 594,923 +0.85(+3.05%)
Sep 04, 2015 28.01 27.89 27.89 27.89 962,395 -1.16(-3.99%)
Sep 03, 2015 28.96 29.31 28.94 29.05 421,164 +0.12(+0.42%)
Sep 02, 2015 29.00 29.00 28.50 28.93 623,408 +0.75(+2.67%)
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.