Skip to main content
logo
Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
NYSEARCA: DBJP · Real-Time Price · USD
116.80
-1.18 (-1.00%)
At close: Oct 8, 2026, 4:00 PM EDT
116.99
+0.19 (0.17%)
Pre-market: Oct 9, 2026, 4:57 AM EDT

DBJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2026117.55117.55116.66116.80116.80-1.00%32,048
Oct 7, 2026118.80118.80117.79117.98117.98-1.49%38,264
Oct 6, 2026120.04120.45119.69119.77119.770.11%40,164
Oct 5, 2026119.34120.11118.97119.64119.640.55%37,144
Oct 2, 2026118.50119.34117.99118.98118.981.60%84,548
Oct 1, 2026117.62117.62116.18117.11117.110.44%67,327
Sep 30, 2026117.27117.78116.25116.60116.601.10%29,499
Sep 29, 2026115.77115.77115.01115.34115.34-0.43%11,144
Sep 28, 2026115.59116.00115.47115.83115.83-1.07%4,739
Sep 25, 2026116.34117.15116.34117.08117.081.09%6,237
Sep 24, 2026115.99115.99115.31115.82115.81-0.80%5,924
Sep 23, 2026117.73117.73116.46116.75116.75-1.27%11,896
Sep 22, 2026117.63118.44117.63118.26118.261.04%58,959
Sep 21, 2026116.74117.51116.40117.04117.041.25%7,816
Sep 18, 2026115.94115.94115.15115.59115.59-0.57%5,981
Sep 17, 2026116.41116.69115.78116.26116.261.16%7,480
Sep 16, 2026115.26115.70114.34114.93114.920.63%7,036
Sep 15, 2026114.55115.82113.79114.21114.21-0.26%10,977
Sep 14, 2026114.61115.27114.31114.50114.500.06%10,631
Sep 11, 2026114.52115.39114.26114.43114.431.29%11,719
Sep 10, 2026113.10113.61112.82112.97112.97-0.03%10,232
Sep 9, 2026113.98114.04113.00113.00113.00-1.45%14,254
Sep 8, 2026115.06115.33114.66114.66114.66-1.59%24,525
Sep 4, 2026115.44116.85115.44116.52116.520.62%14,116
Sep 3, 2026115.26115.95114.84115.79115.790.11%23,148
Sep 2, 2026114.70116.04114.42115.67115.67-0.11%18,575
Sep 1, 2026115.68117.20115.68115.80115.80-0.30%30,782
Aug 31, 2026117.08117.08115.55116.15116.15-0.13%27,706
Aug 28, 2026116.91117.20116.21116.30116.300.48%10,596
Aug 27, 2026116.00116.00115.45115.74115.740.31%4,840
Aug 26, 2026115.84115.96115.20115.38115.38-0.15%5,656
Aug 25, 2026115.51115.55114.99115.55115.550.81%8,866
Aug 24, 2026114.67114.81114.06114.63114.63-0.08%5,769
Aug 21, 2026115.08115.08114.45114.72114.720.69%7,094
Aug 20, 2026114.03114.16113.56113.94113.940.23%5,539
Aug 19, 2026114.52114.58113.64113.68113.68-1.54%5,462
Aug 18, 2026115.65115.78115.34115.46115.46-2.70%7,009
Aug 17, 2026118.79118.97118.55118.66118.660.09%12,159
Aug 14, 2026118.85118.85118.31118.55118.55-0.42%14,892
Aug 13, 2026118.42119.16118.42119.06119.060.54%5,323
Aug 12, 2026117.92118.42117.92118.42118.421.86%29,432
Aug 11, 2026116.55116.74116.05116.26116.260.23%6,118
Aug 10, 2026116.15116.54115.85115.99115.990.35%18,019
Aug 7, 2026115.47117.05114.79115.58115.581.20%13,251
Aug 6, 2026113.99114.92113.95114.21114.210.62%12,453
Aug 5, 2026114.88114.88113.51113.51113.510.55%10,924
Aug 4, 2026111.50113.11111.30112.89112.892.31%13,959
Aug 3, 2026110.79110.79108.73110.34110.34-0.92%12,238
Jul 31, 2026112.21112.21110.22111.36111.36-0.85%80,535
Jul 30, 2026111.71112.56110.76112.31112.311.54%9,445