Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
NYSEARCA: DBJP · Real-Time Price · USD
83.40
-0.07 (-0.08%)
Sep 5, 2025, 4:00 PM - Market closed
DBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 83.50 | 83.78 | 83.04 | 83.40 | 83.40 | -0.09% | 7,351 |
| Sep 4, 2025 | 83.03 | 83.50 | 83.03 | 83.47 | 83.47 | 1.56% | 3,363 |
| Sep 3, 2025 | 82.40 | 82.40 | 82.04 | 82.19 | 82.19 | -0.52% | 14,224 |
| Sep 2, 2025 | 81.66 | 82.62 | 81.66 | 82.62 | 82.62 | 0.62% | 2,083 |
| Aug 29, 2025 | 82.51 | 82.51 | 81.84 | 82.11 | 82.11 | -1.26% | 11,660 |
| Aug 28, 2025 | 83.39 | 83.39 | 83.08 | 83.16 | 83.16 | 0.49% | 3,537 |
| Aug 27, 2025 | 82.59 | 82.75 | 82.30 | 82.75 | 82.75 | -0.25% | 1,299 |
| Aug 26, 2025 | 82.73 | 82.96 | 82.73 | 82.96 | 82.96 | -0.48% | 5,455 |
| Aug 25, 2025 | 83.64 | 83.64 | 83.32 | 83.37 | 83.37 | -0.59% | 20,732 |
| Aug 22, 2025 | 83.73 | 83.96 | 83.72 | 83.86 | 83.86 | 0.91% | 4,503 |
| Aug 21, 2025 | 83.20 | 83.30 | 83.00 | 83.10 | 83.10 | -0.65% | 6,725 |
| Aug 20, 2025 | 83.90 | 83.90 | 83.45 | 83.65 | 83.65 | -0.47% | 3,044 |
| Aug 19, 2025 | 84.49 | 84.66 | 84.04 | 84.04 | 84.04 | -0.46% | 4,445 |
| Aug 18, 2025 | 84.67 | 84.67 | 84.28 | 84.43 | 84.43 | 0.33% | 2,943 |
| Aug 15, 2025 | 83.83 | 84.17 | 83.83 | 84.15 | 84.15 | 1.58% | 3,481 |
| Aug 14, 2025 | 82.45 | 83.03 | 82.45 | 82.84 | 82.84 | -0.45% | 21,269 |
| Aug 13, 2025 | 83.28 | 83.37 | 83.16 | 83.22 | 83.22 | -0.24% | 3,512 |
| Aug 12, 2025 | 82.36 | 83.54 | 82.36 | 83.42 | 83.42 | 1.61% | 2,461 |
| Aug 11, 2025 | 82.30 | 82.30 | 82.08 | 82.09 | 82.09 | 0.11% | 4,189 |
| Aug 8, 2025 | 81.95 | 82.18 | 81.83 | 82.00 | 82.00 | 2.37% | 64,050 |
| Aug 7, 2025 | 80.19 | 80.24 | 80.09 | 80.10 | 80.10 | 0.60% | 2,326 |
| Aug 6, 2025 | 79.24 | 79.79 | 79.24 | 79.63 | 79.63 | 1.13% | 1,273 |
| Aug 5, 2025 | 78.94 | 78.95 | 78.49 | 78.74 | 78.74 | 0.06% | 3,772 |
| Aug 4, 2025 | 78.15 | 78.69 | 78.15 | 78.69 | 78.69 | 1.46% | 1,140 |
| Aug 1, 2025 | 77.61 | 77.73 | 77.52 | 77.55 | 77.55 | -1.61% | 1,677 |
| Jul 31, 2025 | 78.80 | 79.09 | 78.74 | 78.82 | 78.82 | 0.31% | 1,551 |
| Jul 30, 2025 | 78.58 | 78.67 | 78.27 | 78.58 | 78.58 | 0.61% | 3,827 |
| Jul 29, 2025 | 78.41 | 78.41 | 77.81 | 78.10 | 78.10 | -0.24% | 20,214 |
| Jul 28, 2025 | 78.66 | 78.66 | 78.18 | 78.29 | 78.29 | -1.29% | 11,409 |
| Jul 25, 2025 | 79.19 | 79.53 | 79.19 | 79.31 | 79.31 | -0.78% | 5,364 |
| Jul 24, 2025 | 80.10 | 80.20 | 79.93 | 79.93 | 79.93 | 0.45% | 5,619 |
| Jul 23, 2025 | 78.64 | 79.69 | 78.64 | 79.57 | 79.57 | 4.58% | 46,647 |
| Jul 22, 2025 | 76.33 | 76.33 | 75.84 | 76.09 | 76.09 | -0.02% | 5,059 |
| Jul 21, 2025 | 75.91 | 76.21 | 75.91 | 76.11 | 76.11 | 0.26% | 5,262 |
| Jul 18, 2025 | 75.90 | 76.03 | 75.77 | 75.91 | 75.91 | -0.68% | 41,828 |
| Jul 17, 2025 | 75.93 | 76.72 | 75.93 | 76.43 | 76.43 | 1.01% | 9,558 |
| Jul 16, 2025 | 75.61 | 75.93 | 75.29 | 75.67 | 75.67 | -0.24% | 7,318 |
| Jul 15, 2025 | 75.85 | 75.96 | 75.82 | 75.85 | 75.85 | -0.17% | 3,137 |
| Jul 14, 2025 | 75.57 | 76.00 | 75.57 | 75.98 | 75.98 | 0.26% | 3,908 |
| Jul 11, 2025 | 75.50 | 75.78 | 75.50 | 75.78 | 75.78 | 0.08% | 1,338 |
| Jul 10, 2025 | 75.49 | 75.86 | 75.49 | 75.72 | 75.72 | -0.63% | 1,480 |
| Jul 9, 2025 | 76.56 | 76.56 | 75.78 | 76.20 | 76.20 | 0.09% | 3,427 |
| Jul 8, 2025 | 75.92 | 76.38 | 75.92 | 76.13 | 76.13 | 0.92% | 7,127 |
| Jul 7, 2025 | 76.22 | 76.22 | 75.44 | 75.44 | 75.44 | -1.66% | 3,313 |
| Jul 3, 2025 | 76.72 | 76.72 | 76.69 | 76.72 | 76.72 | 1.18% | 1,322 |
| Jul 2, 2025 | 75.72 | 75.90 | 75.66 | 75.82 | 75.82 | -0.15% | 42,805 |
| Jul 1, 2025 | 75.90 | 76.17 | 75.89 | 75.94 | 75.94 | -0.69% | 4,898 |
| Jun 30, 2025 | 76.50 | 76.71 | 76.28 | 76.47 | 76.47 | -0.88% | 8,763 |
| Jun 27, 2025 | 77.19 | 77.34 | 76.73 | 77.15 | 77.15 | 1.66% | 44,351 |
| Jun 26, 2025 | 75.14 | 75.91 | 75.14 | 75.89 | 75.89 | 1.94% | 10,856 |