Indicators

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

73.99 +1.81 (+2.51%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	73.13	73.99	73.13	73.99	52,667	+1.81(+2.51%)
Apr 25, 2024	71.63	72.30	71.63	72.18	99,283	-0.98(-1.34%)
Apr 24, 2024	73.09	73.16	72.74	73.16	44,795	+0.59(+0.81%)
Apr 23, 2024	72.22	72.68	72.18	72.57	12,835	+0.08(+0.11%)
Apr 22, 2024	72.07	72.57	72.02	72.49	14,105	+0.85(+1.19%)
Apr 19, 2024	71.83	72.01	71.37	71.64	159,081	-0.37(-0.51%)
Apr 18, 2024	72.21	72.44	71.91	72.01	13,373	+0.06(+0.08%)
Apr 17, 2024	72.43	72.57	71.83	71.95	35,387	-0.97(-1.33%)
Apr 16, 2024	73.19	73.27	72.80	72.92	18,145	-0.91(-1.23%)
Apr 15, 2024	74.82	74.83	73.69	73.83	25,157	+0.27(+0.36%)
Apr 12, 2024	73.96	74.16	73.41	73.56	31,844	-0.98(-1.32%)
Apr 11, 2024	74.36	74.60	73.78	74.55	44,512	+0.77(+1.04%)
Apr 10, 2024	73.63	73.86	73.42	73.78	12,012	-0.55(-0.74%)
Apr 09, 2024	74.70	74.70	74.06	74.33	8,661	+0.26(+0.35%)
Apr 08, 2024	74.15	74.34	74.01	74.07	13,622	+0.55(+0.75%)
Apr 05, 2024	73.44	73.66	73.30	73.52	10,698	+0.26(+0.35%)
Apr 04, 2024	74.52	74.52	73.13	73.26	29,059	-0.84(-1.13%)
Apr 03, 2024	73.60	74.20	73.60	74.10	51,158	+0.65(+0.88%)
Apr 02, 2024	73.50	73.57	73.16	73.45	73,967	-0.61(-0.82%)

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.