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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202591.4091.7191.1091.5291.52-0.07%102,891
Oct 27, 202591.3791.7491.3791.5891.581.26%6,346
Oct 24, 202590.4090.6090.3490.4490.440.69%2,223
Oct 23, 202589.7290.1289.7289.8289.820.28%7,341
Oct 22, 202589.6389.6388.9989.5789.57-0.45%2,681
Oct 21, 202589.6590.1289.6589.9889.98-0.35%2,793
Oct 20, 202589.9790.4089.9790.2990.292.04%3,201
Oct 17, 202587.9888.4987.9188.4988.490.71%3,792
Oct 16, 202587.7587.9187.7487.8787.87-0.18%1,555
Oct 15, 202588.4288.4287.9188.0388.031.24%1,353
Oct 14, 202586.8387.4686.8386.9586.950.43%2,291
Oct 13, 202586.3286.6886.0486.5886.581.57%3,274
Oct 10, 202587.4987.5585.2485.2485.24-4.56%4,420
Oct 9, 202589.6089.7489.2389.3189.31-0.03%9,879
Oct 8, 202589.3389.4689.1189.3489.340.31%6,866
Oct 7, 202588.9489.0688.8389.0689.06-0.64%15,741
Oct 6, 202589.1089.9289.1089.6389.633.75%10,102
Oct 3, 202585.7886.5085.7886.3986.392.25%27,927
Oct 2, 202584.7884.7884.3184.4984.49-0.08%2,455
Oct 1, 202584.5184.5784.4884.5684.56-0.50%1,398
Sep 30, 202585.0285.0284.6584.9884.98-0.93%1,937
Sep 29, 202585.0986.0085.0985.7885.78-0.31%3,327
Sep 26, 202586.2086.2085.9286.0586.05-0.06%1,686
Sep 25, 202585.9086.2685.8886.1086.100.15%11,244
Sep 24, 202586.4286.4285.9185.9785.970.43%10,290
Sep 23, 202586.0086.1285.4485.6085.60-0.19%1,864
Sep 22, 202585.4885.8185.4585.7785.770.24%6,092
Sep 19, 202585.4685.7985.0085.5785.57-0.88%8,511
Sep 18, 202586.1886.4386.1886.3386.331.35%2,354
Sep 17, 202585.2285.2284.9885.1885.180.03%4,530
Sep 16, 202585.1485.1885.0585.1685.16-0.67%9,031
Sep 15, 202585.5985.7485.5985.7485.740.57%3,112
Sep 12, 202585.2285.2585.2285.2585.25-0.44%933
Sep 11, 202585.2285.6685.2285.6385.631.19%3,981
Sep 10, 202585.0485.1584.5984.6284.620.30%2,292
Sep 9, 202583.6084.3783.6084.3784.37-1.03%3,449
Sep 8, 202584.8685.3584.8185.2585.252.21%6,760
Sep 5, 202583.5083.7883.0483.4083.40-0.09%7,351
Sep 4, 202583.0383.5083.0383.4783.471.56%3,363
Sep 3, 202582.4082.4082.0482.1982.19-0.52%14,224
Sep 2, 202581.6682.6281.6682.6282.620.62%2,083
Aug 29, 202582.5182.5181.8482.1182.11-1.26%11,660
Aug 28, 202583.3983.3983.0883.1683.160.49%3,537
Aug 27, 202582.5982.7582.3082.7582.75-0.25%1,299
Aug 26, 202582.7382.9682.7382.9682.96-0.48%5,455
Aug 25, 202583.6483.6483.3283.3783.37-0.59%20,732
Aug 22, 202583.7383.9683.7283.8683.860.91%4,503
Aug 21, 202583.2083.3083.0083.1083.10-0.65%6,725
Aug 20, 202583.9083.9083.4583.6583.65-0.47%3,044
Aug 19, 202584.4984.6684.0484.0484.04-0.46%4,445