Xtrackers MSCI Japan Hedged Equity ETF (DBJP)

NYSEARCA: DBJP · Real-Time Price · USD

111.32

+0.11 (0.10%)

At close: Jul 20, 2026, 4:00 PM EDT

111.32

0.00 (0.00%)

After-hours: Jul 20, 2026, 8:00 PM EDT

DBJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	111.62	112.08	111.12	111.32	111.32	0.10%	13,879
Jul 17, 2026	110.27	111.45	109.38	111.21	111.21	-1.36%	35,418
Jul 16, 2026	112.88	113.55	112.48	112.74	112.74	-1.79%	19,665
Jul 15, 2026	115.34	115.34	113.87	114.79	114.79	-0.22%	10,515
Jul 14, 2026	115.33	115.95	114.94	115.05	115.05	1.15%	21,557
Jul 13, 2026	114.30	114.43	113.45	113.74	113.74	-1.60%	30,973
Jul 10, 2026	114.89	115.72	114.80	115.60	115.60	0.83%	37,803
Jul 9, 2026	114.13	114.91	114.11	114.64	114.64	0.82%	48,296
Jul 8, 2026	112.53	113.71	111.84	113.71	113.71	-0.30%	285,465
Jul 7, 2026	115.73	115.73	113.79	114.05	114.05	-2.30%	90,960
Jul 6, 2026	116.12	117.01	116.11	116.74	116.74	2.87%	67,363
Jul 2, 2026	114.40	114.86	112.58	113.48	113.48	-0.68%	58,961
Jul 1, 2026	114.99	115.10	114.25	114.26	114.26	-0.47%	155,300
Jun 30, 2026	113.89	114.85	113.89	114.79	114.79	0.65%	95,753
Jun 29, 2026	113.31	114.35	112.67	114.05	114.05	0.25%	77,513
Jun 26, 2026	113.11	114.11	112.91	113.76	113.76	-0.52%	179,297
Jun 25, 2026	115.05	115.42	113.63	114.36	114.36	0.97%	46,465
Jun 24, 2026	113.02	113.96	112.65	113.26	113.26	0.07%	178,641
Jun 23, 2026	112.62	113.55	111.81	113.18	113.18	-4.33%	10,257
Jun 22, 2026	118.47	118.75	117.69	118.30	118.30	0.88%	7,085
Jun 18, 2026	117.53	117.53	116.72	117.27	117.27	2.55%	13,155
Jun 17, 2026	116.55	117.03	115.74	115.75	114.35	0.44%	18,741
Jun 16, 2026	115.86	115.98	115.01	115.25	113.86	0.10%	7,864
Jun 15, 2026	115.00	115.33	114.70	115.14	113.75	1.99%	10,328
Jun 12, 2026	112.60	113.18	111.71	112.89	111.53	0.84%	12,741
Jun 11, 2026	109.48	111.95	108.96	111.95	110.60	2.72%	64,938
Jun 10, 2026	109.46	110.56	108.91	108.98	107.67	-1.62%	82,357
Jun 9, 2026	112.19	112.63	109.63	110.78	109.44	-1.06%	69,003
Jun 8, 2026	111.41	112.56	110.44	111.97	110.62	1.38%	38,813
Jun 5, 2026	113.56	113.63	110.24	110.44	109.11	-3.50%	42,179
Jun 4, 2026	113.72	114.44	113.54	114.44	113.06	0.32%	32,184
Jun 3, 2026	114.08	114.39	113.94	114.07	112.70	0.81%	49,881
Jun 2, 2026	112.53	113.35	112.37	113.16	111.80	0.30%	9,905
Jun 1, 2026	111.96	112.99	110.45	112.82	111.46	0.47%	14,815
May 29, 2026	112.30	112.94	112.05	112.29	110.94	0.15%	12,353
May 28, 2026	111.14	112.31	111.14	112.13	110.78	0.46%	14,116
May 27, 2026	111.60	111.83	111.49	111.61	110.27	-0.46%	34,470
May 26, 2026	112.24	112.48	111.78	112.13	110.78	1.26%	35,677
May 22, 2026	110.18	111.29	109.94	110.73	109.40	0.72%	21,647
May 21, 2026	109.65	110.23	109.06	109.94	108.61	0.08%	12,382
May 20, 2026	108.15	109.86	108.02	109.86	108.53	0.89%	7,142
May 19, 2026	108.73	109.43	108.64	108.88	107.57	-0.61%	6,492
May 18, 2026	109.67	110.08	108.96	109.55	108.23	0.06%	59,266
May 15, 2026	109.58	109.80	109.32	109.48	108.16	-1.06%	36,517
May 14, 2026	110.61	110.66	110.04	110.66	109.32	-0.87%	121,515
May 13, 2026	110.84	111.63	110.70	111.63	110.28	1.47%	12,344
May 12, 2026	109.97	110.06	109.34	110.01	108.68	0.12%	6,542
May 11, 2026	109.55	109.98	109.53	109.88	108.55	0.35%	8,540
May 8, 2026	109.45	109.61	108.73	109.49	108.17	1.32%	10,176
May 7, 2026	108.79	108.79	107.76	108.06	106.76	-0.55%	10,055