Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
NYSEARCA: DBJP · Real-Time Price · USD
102.39
-0.39 (-0.38%)
At close: Mar 11, 2026, 4:00 PM EDT
102.39
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:10 PM EDT
DBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 102.02 | 102.45 | 101.63 | 102.06 | - | -0.70% | 22,629 |
| Mar 10, 2026 | 102.62 | 104.19 | 102.62 | 102.78 | 102.78 | 0.95% | 17,381 |
| Mar 9, 2026 | 99.81 | 101.81 | 98.97 | 101.81 | 101.81 | 1.11% | 18,387 |
| Mar 6, 2026 | 100.35 | 101.09 | 99.92 | 100.69 | 100.69 | -0.90% | 17,405 |
| Mar 5, 2026 | 102.67 | 102.67 | 100.78 | 101.61 | 101.61 | -2.81% | 25,145 |
| Mar 4, 2026 | 103.62 | 104.79 | 103.43 | 104.55 | 104.55 | 1.85% | 25,097 |
| Mar 3, 2026 | 100.75 | 103.07 | 99.51 | 102.65 | 102.65 | -3.68% | 61,177 |
| Mar 2, 2026 | 106.30 | 106.76 | 106.08 | 106.57 | 106.57 | -1.46% | 25,727 |
| Feb 27, 2026 | 108.78 | 108.79 | 108.11 | 108.15 | 108.15 | -0.24% | 13,812 |
| Feb 26, 2026 | 108.70 | 108.79 | 107.82 | 108.41 | 108.41 | -0.46% | 12,279 |
| Feb 25, 2026 | 108.39 | 109.09 | 108.22 | 108.91 | 108.91 | 1.93% | 29,144 |
| Feb 24, 2026 | 106.31 | 107.44 | 106.01 | 106.85 | 106.85 | 0.18% | 9,975 |
| Feb 23, 2026 | 106.87 | 107.05 | 106.05 | 106.66 | 106.66 | -0.03% | 18,467 |
| Feb 20, 2026 | 105.78 | 106.76 | 105.53 | 106.69 | 106.69 | 0.38% | 16,416 |
| Feb 19, 2026 | 106.04 | 106.39 | 105.82 | 106.29 | 106.29 | -0.25% | 31,483 |
| Feb 18, 2026 | 106.26 | 107.06 | 106.21 | 106.56 | 106.56 | 0.61% | 14,636 |
| Feb 17, 2026 | 106.23 | 106.52 | 105.04 | 105.91 | 105.91 | -1.72% | 56,780 |
| Feb 13, 2026 | 107.14 | 107.98 | 106.88 | 107.76 | 107.76 | 0.38% | 19,930 |
| Feb 12, 2026 | 108.22 | 108.22 | 107.00 | 107.35 | 107.35 | -0.86% | 18,820 |
| Feb 11, 2026 | 108.53 | 108.53 | 107.66 | 108.29 | 108.29 | 0.36% | 27,432 |
| Feb 10, 2026 | 108.36 | 108.74 | 107.61 | 107.90 | 107.90 | 0.97% | 21,831 |
| Feb 9, 2026 | 105.51 | 107.05 | 104.79 | 106.86 | 106.86 | 0.89% | 50,448 |
| Feb 6, 2026 | 104.80 | 105.92 | 104.50 | 105.92 | 105.92 | 3.83% | 26,787 |
| Feb 5, 2026 | 101.62 | 102.69 | 101.46 | 102.01 | 102.01 | -1.49% | 26,909 |
| Feb 4, 2026 | 102.95 | 103.71 | 102.62 | 103.55 | 103.55 | 1.88% | 54,899 |
| Feb 3, 2026 | 101.18 | 101.66 | 100.50 | 101.64 | 101.64 | 1.30% | 35,563 |
| Feb 2, 2026 | 99.28 | 100.52 | 99.09 | 100.33 | 100.33 | 1.02% | 19,328 |
| Jan 30, 2026 | 99.82 | 99.98 | 98.93 | 99.32 | 99.32 | 0.03% | 32,413 |
| Jan 29, 2026 | 99.05 | 99.29 | 97.58 | 99.29 | 99.29 | 1.01% | 46,817 |
| Jan 28, 2026 | 97.89 | 98.38 | 97.42 | 98.30 | 98.30 | 0.20% | 23,780 |
| Jan 27, 2026 | 98.33 | 98.69 | 98.02 | 98.10 | 98.10 | 0.14% | 31,346 |
| Jan 26, 2026 | 98.43 | 98.43 | 97.86 | 97.96 | 97.96 | -0.96% | 21,731 |
| Jan 23, 2026 | 99.80 | 100.12 | 98.64 | 98.91 | 98.91 | -2.08% | 20,830 |
| Jan 22, 2026 | 100.99 | 101.02 | 100.70 | 101.01 | 101.01 | 0.29% | 25,738 |
| Jan 21, 2026 | 99.80 | 101.01 | 99.58 | 100.72 | 100.72 | 1.37% | 29,989 |
| Jan 20, 2026 | 99.84 | 99.89 | 99.06 | 99.36 | 99.36 | -2.12% | 42,671 |
| Jan 16, 2026 | 101.37 | 101.51 | 100.99 | 101.51 | 101.51 | -0.03% | 42,804 |
| Jan 15, 2026 | 101.70 | 102.00 | 101.37 | 101.54 | 101.54 | 0.41% | 54,154 |
| Jan 14, 2026 | 100.95 | 101.23 | 100.68 | 101.13 | 101.13 | 0.62% | 57,537 |
| Jan 13, 2026 | 100.88 | 100.88 | 100.40 | 100.50 | 100.50 | -0.50% | 37,854 |
| Jan 12, 2026 | 101.20 | 101.20 | 100.50 | 101.01 | 101.01 | 0.79% | 38,442 |
| Jan 9, 2026 | 99.29 | 100.34 | 99.29 | 100.22 | 100.22 | 2.78% | 123,514 |
| Jan 8, 2026 | 97.16 | 97.63 | 97.05 | 97.51 | 97.51 | -0.03% | 155,510 |
| Jan 7, 2026 | 98.06 | 98.06 | 97.07 | 97.54 | 97.54 | 0.10% | 237,633 |
| Jan 6, 2026 | 97.41 | 97.78 | 97.24 | 97.44 | 97.44 | 0.08% | 125,433 |
| Jan 5, 2026 | 96.76 | 97.87 | 96.53 | 97.36 | 97.36 | 1.92% | 164,790 |
| Jan 2, 2026 | 95.08 | 96.00 | 94.86 | 95.53 | 95.53 | 0.92% | 148,229 |
| Dec 31, 2025 | 94.79 | 95.08 | 94.44 | 94.66 | 94.66 | -0.27% | 51,800 |
| Dec 30, 2025 | 94.75 | 94.93 | 94.72 | 94.92 | 94.92 | 0.36% | 2,996 |
| Dec 29, 2025 | 94.55 | 94.69 | 94.30 | 94.58 | 94.58 | -0.14% | 1,785 |