Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
NYSEARCA: DBJP · Real-Time Price · USD
89.06
0.00 (0.00%)
Oct 7, 2025, 4:00 PM EDT - Market open
DBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 88.94 | 89.06 | 88.83 | 89.06 | 89.06 | -0.64% | 15,741 |
| Oct 6, 2025 | 89.10 | 89.92 | 89.10 | 89.63 | 89.63 | 3.75% | 10,102 |
| Oct 3, 2025 | 85.78 | 86.50 | 85.78 | 86.39 | 86.39 | 2.25% | 27,927 |
| Oct 2, 2025 | 84.78 | 84.78 | 84.31 | 84.49 | 84.49 | -0.08% | 2,455 |
| Oct 1, 2025 | 84.51 | 84.57 | 84.48 | 84.56 | 84.56 | -0.50% | 1,398 |
| Sep 30, 2025 | 85.02 | 85.02 | 84.65 | 84.98 | 84.98 | -0.93% | 1,937 |
| Sep 29, 2025 | 85.09 | 86.00 | 85.09 | 85.78 | 85.78 | -0.31% | 3,327 |
| Sep 26, 2025 | 86.20 | 86.20 | 85.92 | 86.05 | 86.05 | -0.06% | 1,686 |
| Sep 25, 2025 | 85.90 | 86.26 | 85.88 | 86.10 | 86.10 | 0.15% | 11,244 |
| Sep 24, 2025 | 86.42 | 86.42 | 85.91 | 85.97 | 85.97 | 0.43% | 10,290 |
| Sep 23, 2025 | 86.00 | 86.12 | 85.44 | 85.60 | 85.60 | -0.19% | 1,864 |
| Sep 22, 2025 | 85.48 | 85.81 | 85.45 | 85.77 | 85.77 | 0.24% | 6,092 |
| Sep 19, 2025 | 85.46 | 85.79 | 85.00 | 85.57 | 85.57 | -0.88% | 8,511 |
| Sep 18, 2025 | 86.18 | 86.43 | 86.18 | 86.33 | 86.33 | 1.35% | 2,354 |
| Sep 17, 2025 | 85.22 | 85.22 | 84.98 | 85.18 | 85.18 | 0.03% | 4,530 |
| Sep 16, 2025 | 85.14 | 85.18 | 85.05 | 85.16 | 85.16 | -0.67% | 9,031 |
| Sep 15, 2025 | 85.59 | 85.74 | 85.59 | 85.74 | 85.74 | 0.57% | 3,112 |
| Sep 12, 2025 | 85.22 | 85.25 | 85.22 | 85.25 | 85.25 | -0.44% | 933 |
| Sep 11, 2025 | 85.22 | 85.66 | 85.22 | 85.63 | 85.63 | 1.19% | 3,981 |
| Sep 10, 2025 | 85.04 | 85.15 | 84.59 | 84.62 | 84.62 | 0.30% | 2,292 |
| Sep 9, 2025 | 83.60 | 84.37 | 83.60 | 84.37 | 84.37 | -1.03% | 3,449 |
| Sep 8, 2025 | 84.86 | 85.35 | 84.81 | 85.25 | 85.25 | 2.21% | 6,760 |
| 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 |