Skip to main content

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

68.71 +0.03 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 44.15 44.34 44.15 44.34 41,620 -0.23(-0.53%)
Jun 29, 2021 44.67 44.74 44.50 44.58 48,205 +0.03(+0.07%)
Jun 28, 2021 44.64 44.64 44.48 44.54 2,679 -0.24(-0.54%)
Jun 25, 2021 44.68 44.80 44.62 44.78 9,869 +0.18(+0.41%)
Jun 24, 2021 44.47 44.60 44.46 44.60 2,411 +0.37(+0.84%)
Jun 23, 2021 44.20 44.27 44.20 44.23 1,407 -0.27(-0.62%)
Jun 22, 2021 44.41 44.54 44.40 44.51 12,913 +0.22(+0.49%)
Jun 21, 2021 43.81 44.29 43.81 44.29 11,718 +0.48(+1.08%)
Jun 18, 2021 43.91 44.00 43.81 43.81 3,477 -1.07(-2.38%)
Jun 17, 2021 44.86 44.93 44.70 44.88 4,868 -0.26(-0.57%)
Jun 16, 2021 44.98 45.21 44.92 45.13 6,362 +0.18(+0.41%)
Jun 15, 2021 44.95 45.02 44.94 44.95 4,271 +0.23(+0.51%)
Jun 14, 2021 44.59 44.72 44.59 44.72 4,992 +0.09(+0.21%)
Jun 11, 2021 44.62 44.62 44.62 44.62 112 +0.20(+0.46%)
Jun 10, 2021 44.52 44.63 44.42 44.42 3,108 +0.03(+0.06%)
Jun 09, 2021 44.38 44.55 44.38 44.39 2,434 -0.28(-0.62%)
Jun 08, 2021 44.67 44.67 44.67 44.67 327 -0.03(-0.06%)
Jun 07, 2021 44.65 44.70 44.53 44.70 2,389 -0.02(-0.04%)
Jun 04, 2021 44.59 44.75 44.59 44.72 1,323 +0.21(+0.47%)
Jun 03, 2021 44.31 44.51 44.31 44.51 4,950 +0.28(+0.62%)
Jun 02, 2021 44.22 44.35 44.15 44.23 5,473 +0.50(+1.14%)
Jun 01, 2021 44.03 44.12 43.73 43.73 4,132 -0.46(-1.03%)
May 28, 2021 44.31 44.36 44.19 44.19 4,226 +0.22(+0.50%)
May 27, 2021 43.86 43.97 43.83 43.97 2,029 +0.28(+0.64%)
May 26, 2021 43.58 43.71 43.54 43.69 2,852 +0.30(+0.69%)
May 25, 2021 43.63 43.63 43.38 43.39 1,423 -0.15(-0.35%)
May 24, 2021 43.60 43.60 43.51 43.54 868 +0.20(+0.45%)
May 21, 2021 43.31 43.41 43.20 43.35 1,666 +0.26(+0.60%)
May 20, 2021 42.97 43.21 42.97 43.09 7,118 +0.20(+0.46%)
May 19, 2021 42.62 42.92 42.61 42.89 4,334 -0.08(-0.19%)
May 18, 2021 43.20 43.20 42.91 42.97 53,074 +0.44(+1.04%)
May 17, 2021 42.49 42.61 42.41 42.53 8,876 -0.45(-1.05%)
May 14, 2021 42.75 42.98 42.75 42.98 143,646 +0.62(+1.45%)
May 13, 2021 42.08 42.36 42.08 42.36 5,709 +0.36(+0.85%)
May 12, 2021 42.58 42.69 42.00 42.01 8,865 -1.19(-2.76%)
May 11, 2021 42.83 43.28 42.81 43.20 20,402 -0.80(-1.83%)
May 10, 2021 44.28 44.33 44.00 44.00 1,211 +0.02(+0.05%)
May 07, 2021 43.78 44.04 43.78 43.98 2,264 +0.06(+0.15%)
May 06, 2021 43.71 43.92 43.58 43.92 9,651 +0.21(+0.48%)
May 05, 2021 43.65 43.77 43.58 43.70 37,010 +0.55(+1.28%)
May 04, 2021 43.10 43.20 43.03 43.15 4,197 -0.33(-0.76%)
May 03, 2021 43.49 43.65 43.48 43.48 7,548 +0.33(+0.76%)
Apr 30, 2021 43.23 43.33 43.07 43.15 22,857 -0.27(-0.61%)
Apr 29, 2021 43.59 43.59 43.23 43.42 6,428 +0.15(+0.34%)
Apr 28, 2021 43.44 43.44 43.27 43.27 5,588 -0.10(-0.24%)
Apr 27, 2021 43.19 43.38 43.19 43.38 1,257 -0.27(-0.63%)
Apr 26, 2021 43.68 43.70 43.63 43.65 4,514 -0.09(-0.20%)
Apr 23, 2021 43.37 43.78 43.37 43.74 40,897 +0.32(+0.73%)
Apr 22, 2021 43.59 43.64 43.42 43.42 3,069 +0.05(+0.12%)
Apr 21, 2021 43.14 43.37 43.08 43.37 2,764 +0.36(+0.85%)
Apr 20, 2021 43.02 43.02 42.88 43.00 1,911 -0.92(-2.11%)
Apr 19, 2021 44.26 44.41 43.85 43.93 4,939 -0.72(-1.60%)
Apr 16, 2021 44.68 44.68 44.57 44.64 5,714 +0.05(+0.11%)
Apr 15, 2021 44.55 44.60 44.55 44.60 1,459 +0.17(+0.38%)
Apr 14, 2021 44.53 44.57 44.36 44.43 5,273 -0.17(-0.38%)
Apr 13, 2021 44.47 44.60 44.45 44.60 1,374 +0.17(+0.37%)
Apr 12, 2021 44.57 44.57 44.35 44.43 5,597 -0.39(-0.87%)
Apr 09, 2021 44.69 44.82 44.61 44.82 9,636 +0.53(+1.21%)
Apr 08, 2021 44.22 44.33 44.22 44.29 14,270 -0.20(-0.44%)
Apr 07, 2021 44.31 44.50 44.31 44.48 11,789 +0.06(+0.14%)
Apr 06, 2021 44.44 44.45 44.34 44.42 77,516 -0.73(-1.62%)
Apr 05, 2021 45.03 45.28 44.98 45.15 25,613 +0.32(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.