Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
NYSEARCA: DBJP · Real-Time Price · USD
75.46
+0.06 (0.08%)
May 5, 2025, 4:00 PM EDT - Market closed

DBJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202575.1075.6375.1075.4675.460.08%7,683
May 2, 202574.9675.4074.9375.4075.400.64%2,750
May 1, 202575.0575.4774.7674.9274.921.17%29,569
Apr 30, 202573.1774.1172.8774.0574.05-0.28%9,463
Apr 29, 202573.6174.2873.6174.2674.260.66%5,483
Apr 28, 202573.6973.8073.5373.7773.770.41%3,301
Apr 25, 202573.1473.5772.9273.4773.471.64%4,973
Apr 24, 202571.8272.3671.4772.2972.290.25%11,615
Apr 23, 202571.3172.1171.3172.1172.112.12%75,841
Apr 22, 202570.2870.8270.0070.6270.622.66%6,370
Apr 21, 202569.2269.3868.1268.7968.79-1.47%6,303
Apr 17, 202569.8370.2069.7569.8269.822.63%3,665
Apr 16, 202568.5369.5167.9868.0368.03-2.13%6,676
Apr 15, 202569.1569.7069.1569.5069.500.69%5,647
Apr 14, 202568.9669.1968.3269.0369.031.43%6,747
Apr 11, 202566.2268.1965.9868.0668.061.49%11,595
Apr 10, 202567.6267.6265.0567.0567.05-5.25%80,200
Apr 9, 202563.6271.0163.6270.7770.778.93%24,384
Apr 8, 202568.3968.5564.1364.9764.97-0.82%51,775
Apr 7, 202563.5567.0363.5565.5065.500.82%32,294
Apr 4, 202566.0266.2564.6464.9764.97-5.74%72,602
Apr 3, 202569.4969.5368.6368.9368.93-6.75%22,480
Apr 2, 202572.5473.9972.5473.9273.920.22%10,253
Apr 1, 202573.2573.8072.7573.7673.76-0.72%9,474
Mar 31, 202573.1874.4573.1874.2974.29-0.82%11,715
Mar 28, 202575.5275.5274.6874.9074.90-2.77%10,736
Mar 27, 202576.8977.2276.8977.0377.030.28%6,085
Mar 26, 202577.2077.2676.7776.8276.82-0.89%7,315
Mar 25, 202577.0577.5976.9077.5177.510.35%8,847
Mar 24, 202576.7477.2776.7377.2477.240.64%11,824
Mar 21, 202576.3776.8376.3476.7576.750.43%4,385
Mar 20, 202576.0776.5476.0676.4276.42-0.71%7,463
Mar 19, 202576.7477.0976.7476.9776.970.84%8,208
Mar 18, 202576.5076.5076.0576.3376.33-0.40%6,125
Mar 17, 202575.7776.6475.6276.6476.641.39%12,312
Mar 14, 202574.7975.5974.7675.5975.592.44%13,853
Mar 13, 202574.0974.0973.5973.7973.79-0.75%5,971
Mar 12, 202574.3574.3673.7974.3574.352.27%43,818
Mar 11, 202572.9773.0171.8372.7072.70-0.45%11,510
Mar 10, 202573.0673.4172.6473.0373.03-2.31%128,472
Mar 7, 202573.9074.8573.3874.7674.761.00%30,339
Mar 6, 202574.4574.9873.9374.0274.02-1.50%14,339
Mar 5, 202574.1775.3374.1775.1575.151.98%14,949
Mar 4, 202573.3774.6572.4673.6973.69-1.07%23,734
Mar 3, 202575.7675.9174.1574.4974.490.32%20,869
Feb 28, 202573.7774.3273.5574.2574.25-0.15%15,543
Feb 27, 202575.3675.3674.2174.3674.36-0.16%25,397
Feb 26, 202574.8375.2274.4474.4874.480.19%18,228
Feb 25, 202575.0475.0474.1874.3474.340.50%7,326
Feb 24, 202574.3074.4373.7173.9773.970.08%22,046