Skip to main content
logo
Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
NYSEARCA: DBJP · Real-Time Price · USD
74.53
+0.08 (0.11%)
Jun 24, 2025, 4:00 PM - Market closed

DBJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202574.3274.5374.1874.5374.530.11%7,149
Jun 23, 202574.2274.4973.8574.4574.450.38%6,213
Jun 20, 202575.1175.1174.0174.1674.16-4.64%5,863
Jun 18, 202578.1278.1277.6077.7775.091.23%3,827
Jun 17, 202577.1877.2076.8076.8274.18-0.82%4,781
Jun 16, 202576.6777.6976.6777.4674.800.62%12,864
Jun 13, 202576.6977.2676.6976.9974.34-0.72%47,902
Jun 12, 202577.0077.5577.0077.5574.880.21%5,265
Jun 11, 202577.9377.9377.2477.3874.72-0.60%7,999
Jun 10, 202577.4477.9877.4477.8575.170.23%3,475
Jun 9, 202577.6677.9677.5577.6775.00-0.08%4,462
Jun 6, 202577.6177.7477.4777.7475.061.68%1,725
Jun 5, 202576.1976.8276.1476.4573.82-0.50%11,155
Jun 4, 202576.9477.2276.6476.8474.20-0.69%11,856
Jun 3, 202577.0677.5277.0677.3774.71-0.35%5,610
Jun 2, 202577.3877.7976.7277.6474.970.21%5,442
May 30, 202577.3077.6677.1077.4874.820.12%3,269
May 29, 202577.3077.4777.2377.3974.720.20%2,550
May 28, 202577.4677.6177.2177.2374.57-1.47%5,519
May 27, 202578.1978.5477.6978.3875.683.78%13,455
May 23, 202575.3375.6375.0875.5372.93-0.22%6,442
May 22, 202575.3475.8274.8875.6973.090.37%5,915
May 21, 202576.0876.1075.2875.4172.81-1.29%84,892
May 20, 202576.1876.6476.1876.3973.760.38%8,462
May 19, 202576.0976.2875.8476.1073.49-0.65%7,618
May 16, 202576.1576.7476.1576.6073.960.37%31,062
May 15, 202575.9776.3275.8976.3273.700.29%9,388
May 14, 202576.7476.7475.8376.1073.48-1.17%35,173
May 13, 202577.0277.3976.9777.0074.35-1.39%37,029
May 12, 202577.6978.1077.4978.0975.403.07%5,187
May 9, 202575.7875.8575.4975.7673.150.10%3,057
May 8, 202575.1076.2075.1075.6873.081.04%4,779
May 7, 202574.8575.1374.5374.9072.320.23%9,251
May 6, 202574.6475.0574.6474.7372.16-0.97%10,766
May 5, 202575.1075.6375.1075.4672.870.08%7,683
May 2, 202574.9675.4074.9375.4072.810.64%2,750
May 1, 202575.0575.4774.7674.9272.341.17%29,569
Apr 30, 202573.1774.1172.8774.0571.51-0.28%9,463
Apr 29, 202573.6174.2873.6174.2671.710.66%5,483
Apr 28, 202573.6973.8073.5373.7771.240.41%3,301
Apr 25, 202573.1473.5772.9273.4770.951.64%4,973
Apr 24, 202571.8272.3671.4772.2969.800.25%11,615
Apr 23, 202571.3172.1171.3172.1169.632.12%75,841
Apr 22, 202570.2870.8270.0070.6268.192.66%6,370
Apr 21, 202569.2269.3868.1268.7966.42-1.47%6,303
Apr 17, 202569.8370.2069.7569.8267.422.63%3,665
Apr 16, 202568.5369.5167.9868.0365.69-2.13%6,676
Apr 15, 202569.1569.7069.1569.5067.110.69%5,647
Apr 14, 202568.9669.1968.3269.0366.651.43%6,747
Apr 11, 202566.2268.1965.9868.0665.711.49%11,595