Skip to main content

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

74.21 +1.14 (+1.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 32.96 33.06 32.80 33.06 1,134,997 -0.15(-0.45%)
May 28, 2015 33.07 33.23 33.05 33.21 292,723 -0.01(-0.04%)
May 27, 2015 33.11 33.26 33.08 33.23 430,633 +0.37(+1.13%)
May 26, 2015 33.10 33.10 32.73 32.85 350,196 -0.01(-0.02%)
May 22, 2015 32.73 32.86 32.86 32.86 2,276,270 +0.10(+0.32%)
May 21, 2015 32.70 32.79 32.60 32.76 461,265 +0.01(+0.02%)
May 20, 2015 32.66 32.78 32.55 32.75 279,136 +0.13(+0.39%)
May 19, 2015 32.50 32.70 32.50 32.62 432,983 +0.19(+0.60%)
May 18, 2015 32.30 32.46 32.25 32.43 403,848 +0.44(+1.37%)
May 15, 2015 32.01 32.03 31.84 31.99 154,227 +0.30(+0.94%)
May 14, 2015 31.54 31.75 31.49 31.69 271,266 +0.07(+0.21%)
May 13, 2015 31.72 31.85 31.52 31.63 190,352 +0.07(+0.24%)
May 12, 2015 31.61 31.63 31.48 31.55 171,252 -0.12(-0.38%)
May 11, 2015 31.77 31.77 31.64 31.67 264,845 -0.39(-1.23%)
May 08, 2015 31.83 32.10 31.79 32.07 229,177 +0.74(+2.37%)
May 07, 2015 31.07 31.33 30.96 31.32 270,174 +0.15(+0.48%)
May 06, 2015 31.37 31.43 30.98 31.17 364,251 -0.13(-0.43%)
May 05, 2015 31.82 31.90 31.26 31.31 432,139 -0.68(-2.14%)
May 04, 2015 31.98 32.01 31.84 31.99 447,132 +0.09(+0.28%)
May 01, 2015 31.61 31.96 31.59 31.90 174,471 +0.54(+1.73%)
Apr 30, 2015 31.70 31.70 31.27 31.36 1,831,949 -0.69(-2.16%)
Apr 29, 2015 32.07 32.19 31.80 32.05 295,181 -0.18(-0.55%)
Apr 28, 2015 32.32 32.33 32.15 32.23 388,141 -0.04(-0.12%)
Apr 27, 2015 32.35 32.44 32.23 32.27 365,901 +0.03(+0.09%)
Apr 24, 2015 32.37 32.37 32.18 32.24 372,584 -0.03(-0.09%)
Apr 23, 2015 32.27 32.33 32.23 32.27 242,548 -0.15(-0.46%)
Apr 22, 2015 32.34 32.42 32.24 32.41 191,257 +0.29(+0.90%)
Apr 21, 2015 31.50 32.27 32.04 32.12 579,215 +0.62(+1.97%)
Apr 20, 2015 31.40 31.55 31.40 31.50 413,503 +0.28(+0.89%)
Apr 17, 2015 31.41 31.41 31.17 31.22 424,678 -0.42(-1.32%)
Apr 16, 2015 31.57 31.65 31.54 31.64 205,716 +0.10(+0.31%)
Apr 15, 2015 31.54 31.61 31.48 31.54 250,645 +0.06(+0.19%)
Apr 14, 2015 31.48 31.52 31.29 31.49 243,718 +0.03(+0.09%)
Apr 13, 2015 31.48 31.54 31.40 31.46 271,635 -0.25(-0.77%)
Apr 10, 2015 31.58 31.71 31.50 31.70 229,486 -0.08(-0.26%)
Apr 09, 2015 31.55 31.78 31.52 31.78 175,012 +0.14(+0.45%)
Apr 08, 2015 31.70 31.72 31.57 31.64 205,387 +0.07(+0.21%)
Apr 07, 2015 31.53 31.69 31.52 31.57 210,009 +0.29(+0.93%)
Apr 06, 2015 30.92 31.34 30.92 31.28 785,137 +0.33(+1.06%)
Apr 02, 2015 30.97 30.96 30.96 30.96 111,319 +0.31(+1.02%)
Apr 01, 2015 30.61 30.64 30.39 30.64 178,424 +0.07(+0.22%)
Mar 31, 2015 30.68 30.75 30.56 30.58 498,290 -0.72(-2.31%)
Mar 30, 2015 31.20 31.34 31.15 31.30 420,309 +0.33(+1.06%)
Mar 27, 2015 30.85 31.00 30.81 30.97 269,660 +0.12(+0.39%)
Mar 26, 2015 30.80 30.99 30.68 30.85 395,793 -0.35(-1.12%)
Mar 25, 2015 31.36 31.39 31.14 31.20 234,985 -0.15(-0.47%)
Mar 24, 2015 31.33 31.51 31.28 31.35 261,711 -0.05(-0.17%)
Mar 23, 2015 31.38 31.45 31.34 31.40 220,426 +0.04(+0.12%)
Mar 20, 2015 31.39 31.39 31.29 31.37 200,777 +0.27(+0.86%)
Mar 19, 2015 31.06 31.19 31.02 31.10 216,593 -0.10(-0.31%)
Mar 18, 2015 31.14 31.32 30.99 31.20 593,462 +0.16(+0.50%)
Mar 17, 2015 30.94 31.08 30.85 31.04 327,672 +0.04(+0.14%)
Mar 16, 2015 30.94 31.04 30.93 30.99 204,018 +0.18(+0.58%)
Mar 13, 2015 30.78 30.85 30.62 30.82 187,293 +0.04(+0.14%)
Mar 12, 2015 30.61 30.86 30.59 30.77 459,809 +0.59(+1.95%)
Mar 11, 2015 30.03 30.28 30.01 30.18 172,964 +0.27(+0.90%)
Mar 10, 2015 29.93 29.98 29.83 29.92 238,896 -0.39(-1.28%)
Mar 09, 2015 30.17 30.38 30.17 30.30 296,618 +0.02(+0.07%)
Mar 06, 2015 30.38 30.58 30.24 30.28 259,026 +0.10(+0.32%)
Mar 05, 2015 30.24 30.29 30.16 30.18 205,840 +0.26(+0.87%)
Mar 04, 2015 30.04 30.08 29.72 29.92 243,863 -0.16(-0.52%)
Mar 03, 2015 30.12 30.12 29.96 30.08 385,832 -0.20(-0.66%)
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.