Skip to main content

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

75.50 +0.55 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 31.73 222,180 -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.