Skip to main content

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

61.12 +0.39 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 61.25 61.36 61.12 61.12 6,681 +0.39(+0.64%)
Sep 21, 2023 61.02 61.02 60.70 60.73 10,157 -1.13(-1.83%)
Sep 20, 2023 62.10 62.27 61.82 61.86 11,469 -0.74(-1.18%)
Sep 19, 2023 62.57 62.65 62.37 62.60 7,855 +0.39(+0.63%)
Sep 18, 2023 61.99 62.21 61.87 62.21 6,632 +0.17(+0.27%)
Sep 15, 2023 62.26 62.30 61.98 62.04 10,301 -0.19(-0.31%)
Sep 14, 2023 61.97 62.26 61.93 62.23 59,619 +1.14(+1.87%)
Sep 13, 2023 61.13 61.23 60.96 61.09 9,590 +0.11(+0.18%)
Sep 12, 2023 60.97 61.15 60.89 60.98 17,206 +0.13(+0.21%)
Sep 11, 2023 60.57 60.89 60.53 60.85 10,609 +0.14(+0.23%)
Sep 08, 2023 60.54 60.71 60.48 60.71 28,308 -0.23(-0.38%)
Sep 07, 2023 60.99 61.03 60.88 60.94 5,500 -0.18(-0.29%)
Sep 06, 2023 61.22 61.22 60.90 61.12 8,958 +0.12(+0.20%)
Sep 05, 2023 61.02 61.09 60.93 61.00 9,106 +0.72(+1.20%)
Sep 01, 2023 60.25 60.28 60.09 60.28 4,533 +0.70(+1.17%)
Aug 31, 2023 59.74 59.82 59.43 59.58 8,047 +0.26(+0.44%)
Aug 30, 2023 59.10 59.32 59.06 59.32 6,051 +0.13(+0.22%)
Aug 29, 2023 58.96 59.27 58.96 59.19 12,305 +0.11(+0.18%)
Aug 28, 2023 59.02 59.11 58.89 59.08 31,409 +0.71(+1.22%)
Aug 25, 2023 58.18 58.46 57.99 58.37 14,548 +0.53(+0.92%)
Aug 24, 2023 58.33 58.33 57.75 57.84 10,155 -0.30(-0.52%)
Aug 23, 2023 58.09 58.25 58.05 58.14 34,893 +0.32(+0.55%)
Aug 22, 2023 58.18 58.18 57.77 57.82 6,945 +0.13(+0.23%)
Aug 21, 2023 57.63 57.72 57.43 57.69 9,559 +0.47(+0.82%)
Aug 18, 2023 57.06 57.31 56.93 57.22 7,470 -0.10(-0.17%)
Aug 17, 2023 57.76 57.76 57.20 57.32 5,357 -0.42(-0.73%)
Aug 16, 2023 57.74 57.92 57.68 57.74 15,391 -0.39(-0.67%)
Aug 15, 2023 58.34 58.40 58.05 58.13 9,633 -0.50(-0.85%)
Aug 14, 2023 58.39 58.65 58.39 58.63 5,588 -0.34(-0.58%)
Aug 11, 2023 58.99 59.10 58.86 58.97 20,120 -0.08(-0.14%)
Aug 10, 2023 59.13 59.33 58.94 59.05 5,287 +0.74(+1.27%)
Aug 09, 2023 58.44 58.54 58.10 58.31 57,685 -0.33(-0.57%)
Aug 08, 2023 58.47 58.72 58.28 58.64 12,284 -0.22(-0.37%)
Aug 07, 2023 58.58 58.86 58.51 58.86 71,326 +0.87(+1.50%)
Aug 04, 2023 58.19 58.54 57.95 57.99 39,115 +0.24(+0.42%)
Aug 03, 2023 57.54 57.86 57.45 57.75 20,929 -0.65(-1.11%)
Aug 02, 2023 58.73 58.80 58.29 58.40 24,275 -1.09(-1.83%)
Aug 01, 2023 59.62 59.64 59.38 59.49 7,615 -0.19(-0.32%)
Jul 31, 2023 59.65 59.82 59.65 59.68 40,940 +0.20(+0.34%)
Jul 28, 2023 59.33 59.60 59.25 59.48 102,204 +1.28(+2.20%)
Jul 27, 2023 59.00 59.30 58.19 58.20 111,468 +0.01(+0.02%)
Jul 26, 2023 58.17 58.30 58.09 58.19 106,904 -0.16(-0.27%)
Jul 25, 2023 58.38 58.40 58.25 58.35 70,111 -0.07(-0.12%)
Jul 24, 2023 58.29 58.51 58.09 58.42 61,224 +0.04(+0.07%)
Jul 21, 2023 58.43 58.55 58.33 58.38 15,051 +0.63(+1.09%)
Jul 20, 2023 57.80 57.99 57.71 57.75 10,497 -0.66(-1.13%)
Jul 19, 2023 58.43 58.49 58.25 58.41 11,525 +0.34(+0.59%)
Jul 18, 2023 57.51 58.07 57.40 58.07 23,418 +0.96(+1.68%)
Jul 17, 2023 57.16 57.29 57.07 57.11 19,755 -0.05(-0.09%)
Jul 14, 2023 57.36 57.36 57.00 57.16 23,688 -0.37(-0.64%)
Jul 13, 2023 57.56 57.66 57.45 57.53 39,805 +0.80(+1.41%)
Jul 12, 2023 56.90 57.06 56.72 56.73 21,824 -0.41(-0.72%)
Jul 11, 2023 57.04 57.26 56.93 57.14 26,697 -0.22(-0.38%)
Jul 10, 2023 57.35 57.46 57.29 57.36 54,888 -0.41(-0.72%)
Jul 07, 2023 57.56 58.07 57.47 57.77 128,697 -0.05(-0.09%)
Jul 06, 2023 57.88 57.88 57.50 57.83 72,657 -0.93(-1.59%)
Jul 05, 2023 58.68 58.81 58.54 58.76 81,415 -0.48(-0.80%)
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.