Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
NYSEARCA: DBJP · Real-Time Price · USD
91.00
-0.52 (-0.56%)
Oct 29, 2025, 10:45 AM EDT - Market open
DBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 91.40 | 91.71 | 91.10 | 91.52 | 91.52 | -0.07% | 102,891 |
| Oct 27, 2025 | 91.37 | 91.74 | 91.37 | 91.58 | 91.58 | 1.26% | 6,346 |
| Oct 24, 2025 | 90.40 | 90.60 | 90.34 | 90.44 | 90.44 | 0.69% | 2,223 |
| Oct 23, 2025 | 89.72 | 90.12 | 89.72 | 89.82 | 89.82 | 0.28% | 7,341 |
| Oct 22, 2025 | 89.63 | 89.63 | 88.99 | 89.57 | 89.57 | -0.45% | 2,681 |
| Oct 21, 2025 | 89.65 | 90.12 | 89.65 | 89.98 | 89.98 | -0.35% | 2,793 |
| Oct 20, 2025 | 89.97 | 90.40 | 89.97 | 90.29 | 90.29 | 2.04% | 3,201 |
| Oct 17, 2025 | 87.98 | 88.49 | 87.91 | 88.49 | 88.49 | 0.71% | 3,792 |
| Oct 16, 2025 | 87.75 | 87.91 | 87.74 | 87.87 | 87.87 | -0.18% | 1,555 |
| Oct 15, 2025 | 88.42 | 88.42 | 87.91 | 88.03 | 88.03 | 1.24% | 1,353 |
| Oct 14, 2025 | 86.83 | 87.46 | 86.83 | 86.95 | 86.95 | 0.43% | 2,291 |
| Oct 13, 2025 | 86.32 | 86.68 | 86.04 | 86.58 | 86.58 | 1.57% | 3,274 |
| Oct 10, 2025 | 87.49 | 87.55 | 85.24 | 85.24 | 85.24 | -4.56% | 4,420 |
| Oct 9, 2025 | 89.60 | 89.74 | 89.23 | 89.31 | 89.31 | -0.03% | 9,879 |
| Oct 8, 2025 | 89.33 | 89.46 | 89.11 | 89.34 | 89.34 | 0.31% | 6,866 |
| Oct 7, 2025 | 88.94 | 89.06 | 88.83 | 89.06 | 89.06 | -0.64% | 15,741 |
| Oct 6, 2025 | 89.10 | 89.92 | 89.10 | 89.63 | 89.63 | 3.75% | 10,102 |
| Oct 3, 2025 | 85.78 | 86.50 | 85.78 | 86.39 | 86.39 | 2.25% | 27,927 |
| Oct 2, 2025 | 84.78 | 84.78 | 84.31 | 84.49 | 84.49 | -0.08% | 2,455 |
| Oct 1, 2025 | 84.51 | 84.57 | 84.48 | 84.56 | 84.56 | -0.50% | 1,398 |
| Sep 30, 2025 | 85.02 | 85.02 | 84.65 | 84.98 | 84.98 | -0.93% | 1,937 |
| Sep 29, 2025 | 85.09 | 86.00 | 85.09 | 85.78 | 85.78 | -0.31% | 3,327 |
| Sep 26, 2025 | 86.20 | 86.20 | 85.92 | 86.05 | 86.05 | -0.06% | 1,686 |
| Sep 25, 2025 | 85.90 | 86.26 | 85.88 | 86.10 | 86.10 | 0.15% | 11,244 |
| Sep 24, 2025 | 86.42 | 86.42 | 85.91 | 85.97 | 85.97 | 0.43% | 10,290 |
| Sep 23, 2025 | 86.00 | 86.12 | 85.44 | 85.60 | 85.60 | -0.19% | 1,864 |
| Sep 22, 2025 | 85.48 | 85.81 | 85.45 | 85.77 | 85.77 | 0.24% | 6,092 |
| Sep 19, 2025 | 85.46 | 85.79 | 85.00 | 85.57 | 85.57 | -0.88% | 8,511 |
| Sep 18, 2025 | 86.18 | 86.43 | 86.18 | 86.33 | 86.33 | 1.35% | 2,354 |
| Sep 17, 2025 | 85.22 | 85.22 | 84.98 | 85.18 | 85.18 | 0.03% | 4,530 |
| Sep 16, 2025 | 85.14 | 85.18 | 85.05 | 85.16 | 85.16 | -0.67% | 9,031 |
| Sep 15, 2025 | 85.59 | 85.74 | 85.59 | 85.74 | 85.74 | 0.57% | 3,112 |
| Sep 12, 2025 | 85.22 | 85.25 | 85.22 | 85.25 | 85.25 | -0.44% | 933 |
| Sep 11, 2025 | 85.22 | 85.66 | 85.22 | 85.63 | 85.63 | 1.19% | 3,981 |
| Sep 10, 2025 | 85.04 | 85.15 | 84.59 | 84.62 | 84.62 | 0.30% | 2,292 |
| Sep 9, 2025 | 83.60 | 84.37 | 83.60 | 84.37 | 84.37 | -1.03% | 3,449 |
| Sep 8, 2025 | 84.86 | 85.35 | 84.81 | 85.25 | 85.25 | 2.21% | 6,760 |
| Sep 5, 2025 | 83.50 | 83.78 | 83.04 | 83.40 | 83.40 | -0.09% | 7,351 |
| Sep 4, 2025 | 83.03 | 83.50 | 83.03 | 83.47 | 83.47 | 1.56% | 3,363 |
| Sep 3, 2025 | 82.40 | 82.40 | 82.04 | 82.19 | 82.19 | -0.52% | 14,224 |
| Sep 2, 2025 | 81.66 | 82.62 | 81.66 | 82.62 | 82.62 | 0.62% | 2,083 |
| Aug 29, 2025 | 82.51 | 82.51 | 81.84 | 82.11 | 82.11 | -1.26% | 11,660 |
| Aug 28, 2025 | 83.39 | 83.39 | 83.08 | 83.16 | 83.16 | 0.49% | 3,537 |
| Aug 27, 2025 | 82.59 | 82.75 | 82.30 | 82.75 | 82.75 | -0.25% | 1,299 |
| Aug 26, 2025 | 82.73 | 82.96 | 82.73 | 82.96 | 82.96 | -0.48% | 5,455 |
| Aug 25, 2025 | 83.64 | 83.64 | 83.32 | 83.37 | 83.37 | -0.59% | 20,732 |
| Aug 22, 2025 | 83.73 | 83.96 | 83.72 | 83.86 | 83.86 | 0.91% | 4,503 |
| Aug 21, 2025 | 83.20 | 83.30 | 83.00 | 83.10 | 83.10 | -0.65% | 6,725 |
| Aug 20, 2025 | 83.90 | 83.90 | 83.45 | 83.65 | 83.65 | -0.47% | 3,044 |
| Aug 19, 2025 | 84.49 | 84.66 | 84.04 | 84.04 | 84.04 | -0.46% | 4,445 |