Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
NYSEARCA: DBJP · Real-Time Price · USD
73.91
-0.96 (-1.28%)
Feb 21, 2025, 4:00 PM EST - Market closed
DBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 74.69 | 75.13 | 73.90 | 73.91 | 73.91 | -1.28% | 63,157 |
| Feb 20, 2025 | 75.35 | 75.35 | 74.74 | 74.87 | 74.87 | -1.23% | 32,756 |
| Feb 19, 2025 | 75.72 | 75.92 | 75.49 | 75.80 | 75.80 | -1.03% | 36,646 |
| Feb 18, 2025 | 76.47 | 76.74 | 76.23 | 76.59 | 76.59 | 0.80% | 74,869 |
| Feb 14, 2025 | 75.96 | 76.22 | 75.69 | 75.99 | 75.99 | -0.16% | 6,365 |
| Feb 13, 2025 | 76.08 | 76.10 | 75.86 | 76.10 | 76.10 | 0.75% | 14,832 |
| Feb 12, 2025 | 74.90 | 75.68 | 74.79 | 75.54 | 75.54 | 0.16% | 12,891 |
| Feb 11, 2025 | 74.94 | 75.47 | 74.94 | 75.42 | 75.42 | 0.45% | 7,953 |
| Feb 10, 2025 | 75.09 | 75.22 | 74.92 | 75.08 | 75.08 | 0.72% | 7,677 |
| Feb 7, 2025 | 75.45 | 75.45 | 74.47 | 74.54 | 74.54 | -1.44% | 36,804 |
| Feb 6, 2025 | 75.77 | 75.95 | 75.33 | 75.63 | 75.63 | -0.44% | 7,799 |
| Feb 5, 2025 | 75.47 | 75.96 | 75.14 | 75.96 | 75.96 | 0.28% | 63,551 |
| Feb 4, 2025 | 75.80 | 75.91 | 75.38 | 75.75 | 75.75 | 0.82% | 12,935 |
| Feb 3, 2025 | 74.76 | 75.63 | 74.45 | 75.13 | 75.13 | -1.34% | 6,388 |
| Jan 31, 2025 | 76.51 | 76.85 | 76.10 | 76.16 | 76.16 | -0.44% | 8,430 |
| Jan 30, 2025 | 76.29 | 76.86 | 76.29 | 76.50 | 76.50 | 0.88% | 4,805 |
| Jan 29, 2025 | 75.97 | 76.22 | 75.66 | 75.83 | 75.83 | -0.44% | 65,596 |
| Jan 28, 2025 | 75.88 | 76.17 | 75.57 | 76.17 | 76.17 | 1.39% | 13,603 |
| Jan 27, 2025 | 74.71 | 75.23 | 74.71 | 75.13 | 75.13 | -1.96% | 3,921 |
| Jan 24, 2025 | 76.17 | 76.84 | 76.17 | 76.63 | 76.63 | 1.08% | 22,586 |
| Jan 23, 2025 | 75.52 | 75.83 | 75.52 | 75.81 | 75.81 | 0.50% | 8,200 |
| Jan 22, 2025 | 75.35 | 75.73 | 75.23 | 75.43 | 75.43 | 0.57% | 5,713 |
| Jan 21, 2025 | 74.61 | 75.06 | 74.49 | 75.00 | 75.00 | 1.31% | 106,548 |
| Jan 17, 2025 | 73.76 | 74.16 | 73.63 | 74.03 | 74.03 | 1.18% | 10,735 |
| Jan 16, 2025 | 73.74 | 73.77 | 73.17 | 73.17 | 73.17 | -1.36% | 9,811 |
| Jan 15, 2025 | 73.98 | 74.32 | 73.87 | 74.18 | 74.18 | 0.33% | 7,927 |
| Jan 14, 2025 | 73.64 | 74.23 | 73.54 | 73.94 | 73.94 | 0.05% | 4,119 |
| Jan 13, 2025 | 72.86 | 73.90 | 72.86 | 73.90 | 73.90 | 0.18% | 5,458 |
| Jan 10, 2025 | 74.47 | 74.61 | 73.65 | 73.77 | 73.77 | -2.93% | 17,953 |
| Jan 8, 2025 | 75.82 | 76.00 | 75.57 | 76.00 | 76.00 | -0.16% | 14,498 |
| Jan 7, 2025 | 76.66 | 76.66 | 75.86 | 76.12 | 76.12 | 0.19% | 5,541 |
| Jan 6, 2025 | 75.85 | 76.42 | 75.85 | 75.98 | 75.98 | 0.08% | 11,265 |
| Jan 3, 2025 | 75.17 | 75.97 | 75.17 | 75.92 | 75.92 | 0.17% | 54,501 |
| Jan 2, 2025 | 75.64 | 76.25 | 75.32 | 75.79 | 75.79 | 0.15% | 17,995 |
| Dec 31, 2024 | 75.47 | 75.83 | 75.33 | 75.68 | 75.68 | 0.20% | 35,992 |
| Dec 30, 2024 | 75.70 | 75.87 | 75.23 | 75.53 | 75.53 | -1.34% | 10,278 |
| Dec 27, 2024 | 76.79 | 76.79 | 76.22 | 76.55 | 76.55 | 0.91% | 4,110 |
| Dec 26, 2024 | 75.59 | 76.05 | 75.59 | 75.86 | 75.86 | 1.61% | 8,327 |
| Dec 24, 2024 | 74.59 | 74.92 | 74.59 | 74.66 | 74.66 | -0.09% | 2,978 |
| Dec 23, 2024 | 74.29 | 74.73 | 74.18 | 74.73 | 74.73 | 1.00% | 16,012 |
| Dec 20, 2024 | 73.47 | 74.62 | 73.47 | 73.99 | 73.99 | -0.85% | 30,587 |
| Dec 19, 2024 | 75.21 | 75.21 | 74.54 | 74.63 | 74.63 | 1.93% | 21,060 |
| Dec 18, 2024 | 74.64 | 74.91 | 73.19 | 73.21 | 73.21 | -1.71% | 6,717 |
| Dec 17, 2024 | 74.36 | 74.75 | 74.36 | 74.48 | 74.48 | -0.68% | 30,187 |
| Dec 16, 2024 | 75.20 | 75.35 | 74.96 | 74.99 | 74.99 | -0.35% | 8,465 |
| Dec 13, 2024 | 75.39 | 75.44 | 75.04 | 75.25 | 75.25 | -0.44% | 10,008 |
| Dec 12, 2024 | 75.61 | 75.77 | 75.44 | 75.59 | 75.59 | -0.77% | 10,871 |
| Dec 11, 2024 | 75.79 | 76.36 | 75.67 | 76.17 | 76.17 | 1.61% | 20,876 |
| Dec 10, 2024 | 75.05 | 75.37 | 74.83 | 74.96 | 74.96 | 0.02% | 11,283 |
| Dec 9, 2024 | 75.48 | 75.48 | 74.95 | 74.95 | 74.95 | -0.03% | 2,286 |
| Dec 6, 2024 | 75.03 | 75.15 | 74.64 | 74.97 | 74.97 | -0.29% | 6,937 |
| Dec 5, 2024 | 75.39 | 75.39 | 74.92 | 75.19 | 75.19 | -0.13% | 7,745 |
| Dec 4, 2024 | 75.67 | 75.67 | 75.07 | 75.29 | 75.29 | 0.13% | 6,543 |
| Dec 3, 2024 | 74.79 | 75.40 | 74.59 | 75.19 | 75.19 | 1.36% | 47,368 |
| Dec 2, 2024 | 74.10 | 74.30 | 73.93 | 74.18 | 74.18 | 1.30% | 16,644 |
| Nov 29, 2024 | 72.76 | 73.60 | 72.76 | 73.23 | 73.23 | 1.71% | 9,301 |
| Nov 27, 2024 | 72.09 | 72.09 | 71.93 | 72.00 | 72.00 | -1.63% | 7,138 |
| Nov 26, 2024 | 73.55 | 73.57 | 73.13 | 73.19 | 73.19 | -1.28% | 15,294 |
| Nov 25, 2024 | 73.82 | 74.24 | 73.76 | 74.14 | 74.14 | 0.28% | 14,772 |
| Nov 22, 2024 | 73.32 | 73.93 | 73.32 | 73.93 | 73.93 | 0.90% | 4,763 |
| Nov 21, 2024 | 72.95 | 73.51 | 72.93 | 73.27 | 73.27 | -0.29% | 18,639 |
| Nov 20, 2024 | 73.46 | 73.48 | 73.01 | 73.48 | 73.48 | -0.38% | 12,109 |
| Nov 19, 2024 | 73.06 | 73.76 | 73.05 | 73.76 | 73.76 | -0.01% | 6,073 |
| Nov 18, 2024 | 73.37 | 73.93 | 73.31 | 73.77 | 73.77 | 0.93% | 32,616 |
| Nov 15, 2024 | 73.51 | 73.61 | 72.65 | 73.09 | 73.09 | -1.50% | 8,834 |
| Nov 14, 2024 | 74.20 | 74.40 | 74.08 | 74.20 | 74.20 | 0.51% | 13,581 |
| Nov 13, 2024 | 73.62 | 74.02 | 73.50 | 73.82 | 73.82 | -0.71% | 7,341 |
| Nov 12, 2024 | 74.75 | 74.81 | 74.04 | 74.35 | 74.35 | -0.78% | 10,648 |
| Nov 11, 2024 | 74.93 | 75.23 | 74.93 | 74.93 | 74.93 | 1.01% | 4,143 |
| Nov 8, 2024 | 74.24 | 74.36 | 74.06 | 74.18 | 74.18 | -1.15% | 49,724 |
| Nov 7, 2024 | 75.02 | 75.04 | 74.69 | 75.04 | 75.04 | -0.31% | 21,050 |
| Nov 6, 2024 | 74.88 | 75.28 | 74.24 | 75.28 | 75.28 | 2.74% | 7,953 |
| Nov 5, 2024 | 72.56 | 73.50 | 72.56 | 73.28 | 73.28 | 1.19% | 5,659 |
| Nov 4, 2024 | 72.72 | 72.93 | 72.41 | 72.41 | 72.41 | -0.44% | 4,596 |
| Nov 1, 2024 | 72.54 | 73.15 | 72.54 | 72.73 | 72.73 | 0.53% | 4,835 |
| Oct 31, 2024 | 72.91 | 72.91 | 72.04 | 72.35 | 72.35 | -1.47% | 32,283 |
| Oct 30, 2024 | 73.87 | 73.87 | 73.40 | 73.43 | 73.43 | 0.18% | 2,154 |
| Oct 29, 2024 | 73.39 | 73.62 | 73.17 | 73.30 | 73.30 | 0.89% | 6,039 |
| Oct 28, 2024 | 72.20 | 72.71 | 72.13 | 72.65 | 72.65 | 1.31% | 70,821 |
| Oct 25, 2024 | 72.04 | 72.13 | 71.44 | 71.71 | 71.71 | 0.44% | 3,414 |
| Oct 24, 2024 | 71.37 | 71.77 | 71.21 | 71.40 | 71.40 | 0.35% | 8,854 |
| Oct 23, 2024 | 71.34 | 71.57 | 71.15 | 71.15 | 71.15 | -1.03% | 6,731 |
| Oct 22, 2024 | 71.85 | 72.04 | 71.73 | 71.89 | 71.89 | -0.99% | 6,596 |
| Oct 21, 2024 | 72.81 | 72.88 | 72.28 | 72.61 | 72.61 | -0.67% | 7,319 |
| Oct 18, 2024 | 73.25 | 73.36 | 72.95 | 73.10 | 73.10 | -0.18% | 31,628 |
| Oct 17, 2024 | 73.48 | 73.56 | 73.21 | 73.23 | 73.23 | 0.10% | 11,704 |
| Oct 16, 2024 | 72.82 | 73.51 | 72.82 | 73.16 | 73.16 | 0.84% | 5,481 |
| Oct 15, 2024 | 73.64 | 73.64 | 72.55 | 72.55 | 72.55 | -2.47% | 4,881 |
| Oct 14, 2024 | 74.12 | 74.39 | 74.12 | 74.39 | 74.39 | 0.72% | 9,460 |
| Oct 11, 2024 | 73.67 | 73.97 | 73.67 | 73.86 | 73.86 | 0.71% | 7,241 |
| Oct 10, 2024 | 73.10 | 73.56 | 73.10 | 73.34 | 73.34 | -0.49% | 4,465 |
| Oct 9, 2024 | 73.49 | 73.81 | 73.32 | 73.70 | 73.70 | -0.09% | 20,682 |
| Oct 8, 2024 | 73.45 | 73.96 | 73.45 | 73.76 | 73.76 | 0.34% | 7,722 |
| Oct 7, 2024 | 73.43 | 73.75 | 73.08 | 73.51 | 73.51 | -1.17% | 6,194 |
| Oct 4, 2024 | 73.98 | 74.48 | 73.93 | 74.38 | 74.38 | 2.59% | 36,046 |
| Oct 3, 2024 | 72.08 | 72.73 | 72.08 | 72.50 | 72.50 | -0.04% | 78,906 |
| Oct 2, 2024 | 71.96 | 72.68 | 71.88 | 72.53 | 72.53 | 1.44% | 31,929 |
| Oct 1, 2024 | 72.57 | 72.57 | 71.11 | 71.50 | 71.50 | 0.13% | 98,956 |
| Sep 30, 2024 | 71.39 | 71.56 | 71.13 | 71.41 | 71.41 | 1.62% | 196,538 |
| Sep 27, 2024 | 71.63 | 71.85 | 70.20 | 70.27 | 70.27 | -4.30% | 32,091 |