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 (%)
Jun 21, 2024 72.39 72.65 72.23 72.51 36,101 -0.22(-0.30%)
Jun 20, 2024 72.58 72.75 72.28 72.73 44,236 +0.48(+0.66%)
Jun 18, 2024 72.07 72.41 71.96 72.26 35,710 +0.16(+0.22%)
Jun 17, 2024 71.87 72.30 71.70 72.10 11,168 -0.43(-0.60%)
Jun 14, 2024 72.35 72.59 72.32 72.54 3,720 +0.11(+0.15%)
Jun 13, 2024 72.76 72.76 72.10 72.42 24,502 -1.15(-1.56%)
Jun 12, 2024 73.53 73.81 73.49 73.57 27,645 +0.20(+0.27%)
Jun 11, 2024 73.54 73.69 73.22 73.37 12,963 -0.88(-1.19%)
Jun 10, 2024 73.89 74.40 73.83 74.25 4,229 +0.87(+1.19%)
Jun 07, 2024 73.35 73.69 73.19 73.38 6,713 -0.02(-0.02%)
Jun 06, 2024 73.72 73.72 73.28 73.40 13,124 -0.25(-0.34%)
Jun 05, 2024 73.25 73.65 73.22 73.65 6,223 +0.41(+0.55%)
Jun 04, 2024 73.05 73.36 73.05 73.24 4,223 -0.45(-0.62%)
Jun 03, 2024 73.93 73.93 73.37 73.70 21,672 -0.17(-0.24%)
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 72.02 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 20,944 +0.52(+0.73%)
May 02, 2024 71.75 71.75 71.01 71.26 15,914 -0.49(-0.68%)
May 01, 2024 71.91 72.22 71.68 71.74 20,715 -0.24(-0.34%)
Apr 30, 2024 72.43 72.62 71.93 71.99 20,856 +0.29(+0.41%)
Apr 29, 2024 71.81 71.83 71.39 71.69 111,918 -0.20(-0.28%)
Apr 26, 2024 71.06 71.90 71.06 71.90 54,198 +1.76(+2.51%)
Apr 25, 2024 69.61 70.26 69.61 70.14 102,170 -0.95(-1.34%)
Apr 24, 2024 71.02 71.09 70.68 71.09 46,098 +0.57(+0.81%)
Apr 23, 2024 70.18 70.63 70.14 70.52 13,208 +0.08(+0.11%)
Apr 22, 2024 70.03 70.52 69.98 70.44 14,515 +0.83(+1.19%)
Apr 19, 2024 69.80 69.97 69.35 69.61 163,708 -0.36(-0.51%)
Apr 18, 2024 70.17 70.40 69.88 69.97 13,761 +0.06(+0.08%)
Apr 17, 2024 70.38 70.52 69.80 69.92 36,416 -0.94(-1.33%)
Apr 16, 2024 71.12 71.20 70.74 70.86 18,672 -0.88(-1.23%)
Apr 15, 2024 72.71 72.71 71.61 71.74 25,888 +0.26(+0.36%)
Apr 12, 2024 71.87 72.06 71.33 71.49 32,770 -0.96(-1.32%)
Apr 11, 2024 72.26 72.49 71.69 72.44 45,806 +0.75(+1.04%)
Apr 10, 2024 71.55 71.77 71.34 71.69 12,361 -0.53(-0.74%)
Apr 09, 2024 72.59 72.59 71.97 72.23 8,912 +0.25(+0.35%)
Apr 08, 2024 72.05 72.24 71.92 71.98 14,018 +0.53(+0.75%)
Apr 05, 2024 71.36 71.58 71.23 71.44 11,009 +0.25(+0.35%)
Apr 04, 2024 72.41 72.41 71.06 71.19 29,904 -0.82(-1.13%)
Apr 03, 2024 71.52 72.10 71.52 72.01 52,646 +0.63(+0.88%)
Apr 02, 2024 71.42 71.49 71.09 71.37 76,118 -0.59(-0.82%)
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.