Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
NYSEARCA: DBJP · Real-Time Price · USD
99.36
-2.15 (-2.12%)
At close: Jan 20, 2026, 4:00 PM EST
99.36
0.00 (0.00%)
After-hours: Jan 20, 2026, 8:00 PM EST
DBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 99.84 | 99.89 | 99.06 | 99.36 | 99.36 | -2.12% | 42,671 |
| Jan 16, 2026 | 101.37 | 101.51 | 100.99 | 101.51 | 101.51 | -0.03% | 42,704 |
| Jan 15, 2026 | 101.70 | 102.00 | 101.37 | 101.54 | 101.54 | 0.41% | 54,154 |
| Jan 14, 2026 | 100.95 | 101.23 | 100.68 | 101.13 | 101.13 | 0.62% | 57,537 |
| Jan 13, 2026 | 100.88 | 100.88 | 100.40 | 100.50 | 100.50 | -0.50% | 37,854 |
| Jan 12, 2026 | 101.20 | 101.20 | 100.50 | 101.01 | 101.01 | 0.79% | 38,442 |
| Jan 9, 2026 | 99.29 | 100.34 | 99.29 | 100.22 | 100.22 | 2.78% | 123,514 |
| Jan 8, 2026 | 97.16 | 97.63 | 97.05 | 97.51 | 97.51 | -0.03% | 155,510 |
| Jan 7, 2026 | 98.06 | 98.06 | 97.07 | 97.54 | 97.54 | 0.10% | 237,633 |
| Jan 6, 2026 | 97.41 | 97.78 | 97.24 | 97.44 | 97.44 | 0.08% | 125,433 |
| Jan 5, 2026 | 96.76 | 97.87 | 96.53 | 97.36 | 97.36 | 1.92% | 164,790 |
| Jan 2, 2026 | 95.08 | 96.00 | 94.86 | 95.53 | 95.53 | 0.92% | 148,229 |
| Dec 31, 2025 | 94.79 | 95.08 | 94.44 | 94.66 | 94.66 | -0.27% | 51,800 |
| Dec 30, 2025 | 94.75 | 94.93 | 94.72 | 94.92 | 94.92 | 0.36% | 2,996 |
| Dec 29, 2025 | 94.55 | 94.69 | 94.30 | 94.58 | 94.58 | -0.14% | 1,785 |
| Dec 26, 2025 | 94.34 | 94.73 | 94.34 | 94.71 | 94.71 | 0.32% | 4,845 |
| Dec 24, 2025 | 94.35 | 94.45 | 94.35 | 94.41 | 94.41 | -0.20% | 710 |
| Dec 23, 2025 | 95.08 | 95.08 | 94.54 | 94.60 | 94.60 | 0.31% | 2,882 |
| Dec 22, 2025 | 95.08 | 95.08 | 94.02 | 94.32 | 94.32 | -0.69% | 3,490 |
| Dec 19, 2025 | 94.61 | 95.08 | 94.45 | 94.97 | 94.97 | 2.11% | 7,354 |
| Dec 18, 2025 | 93.79 | 93.79 | 92.85 | 93.01 | 92.98 | 0.31% | 5,194 |
| Dec 17, 2025 | 94.75 | 94.75 | 92.72 | 92.72 | 92.70 | -0.67% | 2,070 |
| Dec 16, 2025 | 93.26 | 93.72 | 93.23 | 93.35 | 93.33 | -1.40% | 4,972 |
| Dec 15, 2025 | 94.89 | 94.89 | 94.64 | 94.67 | 94.65 | 0.70% | 3,201 |
| Dec 12, 2025 | 94.86 | 94.86 | 93.79 | 94.01 | 93.99 | -0.41% | 8,772 |
| Dec 11, 2025 | 93.96 | 94.40 | 93.96 | 94.40 | 94.38 | 0.35% | 2,772 |
| Dec 10, 2025 | 93.95 | 94.20 | 93.50 | 94.07 | 94.05 | 0.10% | 3,078 |
| Dec 9, 2025 | 93.46 | 94.34 | 93.46 | 93.97 | 93.95 | 0.88% | 4,041 |
| Dec 8, 2025 | 93.14 | 93.24 | 92.85 | 93.15 | 93.13 | -0.19% | 4,554 |
| Dec 5, 2025 | 93.35 | 93.47 | 93.19 | 93.33 | 93.30 | 0.32% | 2,609 |
| Dec 4, 2025 | 93.44 | 93.50 | 92.87 | 93.03 | 93.01 | 1.12% | 3,265 |
| Dec 3, 2025 | 92.44 | 92.44 | 91.70 | 92.00 | 91.98 | -0.29% | 2,258 |
| Dec 2, 2025 | 91.88 | 92.82 | 91.88 | 92.28 | 92.25 | 0.44% | 7,662 |
| Dec 1, 2025 | 92.37 | 92.45 | 91.87 | 91.87 | 91.85 | -1.33% | 3,857 |
| Nov 28, 2025 | 93.63 | 93.63 | 92.97 | 93.11 | 93.09 | -0.44% | 3,179 |
| Nov 26, 2025 | 92.18 | 93.58 | 92.18 | 93.53 | 93.50 | 1.85% | 7,129 |
| Nov 25, 2025 | 91.15 | 91.86 | 90.88 | 91.83 | 91.81 | -0.11% | 5,776 |
| Nov 24, 2025 | 92.72 | 92.72 | 91.50 | 91.93 | 91.91 | 0.81% | 3,493 |
| Nov 21, 2025 | 90.74 | 91.42 | 90.73 | 91.19 | 91.17 | 1.44% | 2,477 |
| Nov 20, 2025 | 91.76 | 91.90 | 89.89 | 89.89 | 89.87 | -1.13% | 4,538 |
| Nov 19, 2025 | 91.00 | 91.00 | 90.63 | 90.92 | 90.90 | 0.99% | 2,707 |
| Nov 18, 2025 | 90.06 | 90.38 | 89.64 | 90.03 | 90.01 | -2.16% | 12,521 |
| Nov 17, 2025 | 92.42 | 92.56 | 91.47 | 92.01 | 91.99 | -1.03% | 12,717 |
| Nov 14, 2025 | 92.36 | 93.42 | 92.36 | 92.97 | 92.95 | 0.98% | 10,920 |
| Nov 13, 2025 | 93.40 | 93.40 | 92.05 | 92.07 | 92.05 | -1.58% | 2,329 |
| Nov 12, 2025 | 93.70 | 93.70 | 93.50 | 93.55 | 93.52 | 1.02% | 3,116 |
| Nov 11, 2025 | 92.00 | 92.75 | 92.00 | 92.61 | 92.58 | 0.21% | 4,813 |
| Nov 10, 2025 | 91.80 | 92.47 | 91.80 | 92.42 | 92.39 | 0.93% | 17,353 |
| Nov 7, 2025 | 90.88 | 91.56 | 90.56 | 91.56 | 91.54 | 0.49% | 9,376 |
| Nov 6, 2025 | 91.52 | 91.52 | 90.74 | 91.12 | 91.10 | -0.43% | 1,833 |