Skip to main content
logo
Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
NYSEARCA: DBJP · Real-Time Price · USD
115.01
+0.38 (0.34%)
Aug 25, 2026, 10:30 AM EDT - Market open

DBJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026114.67114.81114.06114.63114.63-0.08%5,768
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
Jul 29, 2026111.48112.07110.62110.62110.61-0.84%14,580
Jul 28, 2026111.73111.91110.81111.55111.55-1.58%19,957
Jul 27, 2026114.13114.40112.49113.35113.350.19%25,547
Jul 24, 2026113.25113.86113.03113.14113.140.31%10,791
Jul 23, 2026113.69113.69112.57112.78112.78-0.91%10,727
Jul 22, 2026113.41114.19113.40113.82113.82-0.51%25,831
Jul 21, 2026113.25114.74113.05114.40114.402.77%26,607
Jul 20, 2026111.62112.08111.12111.32111.320.10%13,880
Jul 17, 2026110.27111.45109.38111.21111.21-1.36%35,418
Jul 16, 2026112.88113.55112.48112.74112.74-1.79%19,665
Jul 15, 2026115.34115.34113.87114.79114.79-0.22%10,515
Jul 14, 2026115.33115.95114.94115.05115.051.15%21,557
Jul 13, 2026114.30114.43113.45113.74113.74-1.60%30,973
Jul 10, 2026114.89115.72114.80115.60115.600.83%37,803
Jul 9, 2026114.13114.91114.11114.64114.640.82%48,296
Jul 8, 2026112.53113.71111.84113.71113.71-0.30%285,465
Jul 7, 2026115.73115.73113.79114.05114.05-2.30%90,960
Jul 6, 2026116.12117.01116.11116.74116.742.87%67,369
Jul 2, 2026114.40114.86112.58113.48113.48-0.68%58,961
Jul 1, 2026114.99115.10114.25114.26114.26-0.47%155,300
Jun 30, 2026113.89114.85113.89114.79114.790.65%95,753
Jun 29, 2026113.31114.35112.67114.05114.050.25%77,513
Jun 26, 2026113.11114.11112.91113.76113.76-0.52%179,297
Jun 25, 2026115.05115.42113.63114.36114.360.97%46,465
Jun 24, 2026113.02113.96112.65113.26113.260.07%178,641
Jun 23, 2026112.62113.55111.81113.18113.18-4.33%10,257
Jun 22, 2026118.47118.75117.69118.30118.300.88%7,085
Jun 18, 2026117.53117.53116.72117.27117.272.55%13,155
Jun 17, 2026116.55117.03115.74115.75114.350.44%18,741
Jun 16, 2026115.86115.98115.01115.25113.860.10%7,864
Jun 15, 2026115.00115.33114.70115.14113.751.99%10,328
Jun 12, 2026112.60113.18111.71112.89111.530.84%12,741