Skip to main content
logo
Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
NYSEARCA: DBJP · Real-Time Price · USD
115.59
-0.67 (-0.57%)
Sep 18, 2026, 4:00 PM EDT - Market closed

DBJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026115.94115.94115.15115.59115.59-0.57%5,978
Sep 17, 2026116.41116.69115.78116.26116.261.16%7,477
Sep 16, 2026115.26115.70114.34114.93114.920.63%7,034
Sep 15, 2026114.55115.82113.79114.21114.21-0.26%10,975
Sep 14, 2026114.61115.27114.31114.50114.500.06%10,627
Sep 11, 2026114.52115.39114.26114.43114.431.29%11,717
Sep 10, 2026113.10113.61112.82112.97112.97-0.03%10,231
Sep 9, 2026113.98114.04113.00113.00113.00-1.45%14,251
Sep 8, 2026115.06115.33114.66114.66114.66-1.59%24,523
Sep 4, 2026115.44116.85115.44116.52116.520.62%14,114
Sep 3, 2026115.26115.95114.84115.79115.790.11%23,145
Sep 2, 2026114.70116.04114.42115.67115.67-0.11%18,573
Sep 1, 2026115.68117.20115.68115.80115.80-0.30%30,781
Aug 31, 2026117.08117.08115.55116.15116.15-0.13%27,705
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
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