Skip to main content
logo
Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
NYSEARCA: DBJP · Real-Time Price · USD
114.57
+0.42 (0.37%)
Oct 29, 2026, 9:30 AM EDT - Market open

DBJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2026114.57114.57114.57114.57114.570.37%308
Oct 28, 2026113.75114.15113.66114.15114.15-0.26%5,643
Oct 27, 2026113.85114.72113.80114.44114.441.14%8,289
Oct 26, 2026113.16113.68112.98113.16113.160.92%7,309
Oct 23, 2026111.26112.43111.26112.13112.13-0.74%10,641
Oct 22, 2026113.56113.56112.58112.96112.96-2.11%35,074
Oct 21, 2026115.51115.61114.96115.40115.400.30%7,567
Oct 20, 2026114.24115.20114.02115.05115.050.40%8,168
Oct 19, 2026115.18115.18114.56114.59114.590.50%11,147
Oct 16, 2026115.80115.90113.74114.02114.01-0.86%9,970
Oct 15, 2026113.51115.00112.96115.00115.00-0.36%17,290
Oct 14, 2026116.71117.04115.35115.42115.42-1.57%15,342
Oct 13, 2026117.49117.62117.22117.26117.26-0.42%7,555
Oct 12, 2026118.26118.26117.39117.75117.75-0.20%9,512
Oct 9, 2026117.58118.25117.11117.99117.991.02%18,344
Oct 8, 2026117.55117.55116.66116.80116.80-1.00%32,047
Oct 7, 2026118.80118.80117.79117.98117.98-1.49%38,268
Oct 6, 2026120.04120.45119.69119.77119.770.11%40,166
Oct 5, 2026119.34120.11118.97119.64119.640.55%37,146
Oct 2, 2026118.50119.34117.99118.98118.981.60%84,550
Oct 1, 2026117.62117.62116.18117.11117.110.44%67,328
Sep 30, 2026117.27117.78116.25116.60116.601.10%29,502
Sep 29, 2026115.77115.77115.01115.34115.34-0.43%11,146
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