Indicators

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

74.75 +0.59 (+0.79%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	71.70	71.70	71.16	71.50	7,442	+0.00(+0.00%)
Feb 28, 2024	71.44	71.62	71.31	71.50	8,876	-0.23(-0.32%)
Feb 27, 2024	71.78	72.03	71.71	71.73	8,834	-0.02(-0.03%)
Feb 26, 2024	71.87	71.92	71.67	71.75	16,173	+0.06(+0.08%)
Feb 23, 2024	71.67	71.79	71.48	71.69	14,676	+0.24(+0.34%)
Feb 22, 2024	71.37	71.59	71.27	71.45	45,546	+1.15(+1.63%)
Feb 21, 2024	70.26	70.41	70.06	70.30	9,957	-0.01(-0.01%)
Feb 20, 2024	70.26	70.43	70.01	70.31	10,303	+0.31(+0.44%)
Feb 16, 2024	70.10	70.30	70.00	70.00	28,998	+0.07(+0.10%)
Feb 15, 2024	69.53	70.02	69.53	69.93	10,776	+0.31(+0.45%)
Feb 14, 2024	69.39	69.62	69.23	69.62	30,627	+0.21(+0.30%)
Feb 13, 2024	69.55	69.72	69.18	69.41	15,049	+0.42(+0.61%)
Feb 12, 2024	68.72	69.09	68.72	68.99	9,498	+0.31(+0.45%)
Feb 09, 2024	68.38	68.69	68.23	68.68	47,819	+0.36(+0.53%)
Feb 08, 2024	68.23	68.32	67.90	68.32	18,173	+0.31(+0.46%)
Feb 07, 2024	67.95	68.06	67.65	68.01	31,010	+0.65(+0.97%)
Feb 06, 2024	67.37	67.52	67.10	67.36	42,616	-0.49(-0.73%)
Feb 05, 2024	67.86	68.04	67.57	67.85	26,996	-0.10(-0.15%)
Feb 02, 2024	67.55	67.95	67.36	67.95	58,908	+0.44(+0.65%)

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.