Skip to main content

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

74.85 -0.29 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 74.99 75.21 74.81 75.14 8,535 +0.21(+0.28%)
Mar 26, 2024 75.03 75.20 74.93 74.93 6,875 +0.35(+0.47%)
Mar 25, 2024 74.39 74.72 74.36 74.58 8,332 -0.63(-0.84%)
Mar 22, 2024 75.48 75.48 75.21 75.21 10,746 -0.35(-0.46%)
Mar 21, 2024 75.25 75.56 75.25 75.56 80,310 +0.67(+0.89%)
Mar 20, 2024 74.61 74.91 74.34 74.89 14,380 +0.86(+1.16%)
Mar 19, 2024 73.65 74.26 73.53 74.03 85,406 +1.01(+1.38%)
Mar 18, 2024 72.70 73.04 72.54 73.02 9,766 +1.40(+1.95%)
Mar 15, 2024 71.58 71.81 71.44 71.62 11,731 +0.71(+1.00%)
Mar 14, 2024 71.14 71.14 70.67 70.91 12,144 -0.08(-0.11%)
Mar 13, 2024 70.79 71.03 70.75 70.99 56,124 -0.54(-0.75%)
Mar 12, 2024 71.09 71.64 70.91 71.53 30,064 +0.88(+1.25%)
Mar 11, 2024 70.95 70.95 70.54 70.65 18,582 -1.80(-2.48%)
Mar 08, 2024 72.78 73.03 72.29 72.45 31,327 -0.58(-0.79%)
Mar 07, 2024 72.88 73.23 72.81 73.03 78,767 -0.69(-0.94%)
Mar 06, 2024 73.54 73.92 73.42 73.72 16,672 +0.88(+1.21%)
Mar 05, 2024 73.03 73.20 72.67 72.84 22,542 +0.07(+0.10%)
Mar 04, 2024 72.79 72.89 72.56 72.77 37,207 -0.09(-0.12%)
Mar 01, 2024 72.70 72.97 72.64 72.86 15,296 +1.36(+1.90%)
Feb 29, 2024 71.70 71.70 71.16 71.50 7,442 +0.00(+0.00%)
Feb 28, 2024 71.44 71.62 71.31 71.50 8,876 -0.23(-0.32%)
Feb 27, 2024 71.78 72.03 71.71 71.73 8,834 -0.02(-0.03%)
Feb 26, 2024 71.87 71.92 71.67 71.75 16,173 +0.06(+0.08%)
Feb 23, 2024 71.67 71.79 71.48 71.69 14,676 +0.24(+0.34%)
Feb 22, 2024 71.37 71.59 71.27 71.45 45,546 +1.15(+1.63%)
Feb 21, 2024 70.26 70.41 70.06 70.30 9,957 -0.01(-0.01%)
Feb 20, 2024 70.26 70.43 70.01 70.31 10,303 +0.31(+0.44%)
Feb 16, 2024 70.10 70.30 70.00 70.00 28,998 +0.07(+0.10%)
Feb 15, 2024 69.53 70.02 69.53 69.93 10,776 +0.31(+0.45%)
Feb 14, 2024 69.39 69.62 69.23 69.62 30,627 +0.21(+0.30%)
Feb 13, 2024 69.55 69.72 69.18 69.41 15,049 +0.42(+0.61%)
Feb 12, 2024 68.72 69.09 68.72 68.99 9,498 +0.31(+0.45%)
Feb 09, 2024 68.38 68.69 68.23 68.68 47,819 +0.36(+0.53%)
Feb 08, 2024 68.23 68.32 67.90 68.32 18,173 +0.31(+0.46%)
Feb 07, 2024 67.95 68.06 67.65 68.01 31,010 +0.65(+0.97%)
Feb 06, 2024 67.37 67.52 67.10 67.36 42,616 -0.49(-0.73%)
Feb 05, 2024 67.86 68.04 67.57 67.85 26,996 -0.10(-0.15%)
Feb 02, 2024 67.55 67.95 67.36 67.95 58,908 +0.44(+0.65%)
Feb 01, 2024 67.09 67.52 67.01 67.51 51,541 +0.37(+0.55%)
Jan 31, 2024 67.44 67.44 67.03 67.14 8,258 +0.09(+0.13%)
Jan 30, 2024 66.92 67.11 66.92 67.05 9,982 -0.11(-0.16%)
Jan 29, 2024 67.00 67.20 66.78 67.16 9,885 +0.51(+0.77%)
Jan 26, 2024 66.50 66.78 66.43 66.65 24,187 -0.25(-0.37%)
Jan 25, 2024 67.07 67.09 66.79 66.90 7,451 -0.29(-0.43%)
Jan 24, 2024 66.94 67.36 66.82 67.19 11,854 -0.10(-0.15%)
Jan 23, 2024 67.16 67.42 67.16 67.29 16,008 -0.57(-0.84%)
Jan 22, 2024 67.62 67.90 67.56 67.86 22,873 +0.73(+1.09%)
Jan 19, 2024 66.81 67.13 66.62 67.13 18,663 +0.28(+0.42%)
Jan 18, 2024 66.48 66.88 66.48 66.85 10,966 +0.62(+0.94%)
Jan 17, 2024 66.05 66.27 65.91 66.23 52,745 -0.44(-0.66%)
Jan 16, 2024 66.94 67.00 66.61 66.67 16,564 +0.46(+0.70%)
Jan 12, 2024 66.16 66.33 66.13 66.21 6,526 +0.47(+0.71%)
Jan 11, 2024 66.03 66.04 65.45 65.74 55,833 +0.46(+0.70%)
Jan 10, 2024 65.08 65.36 65.01 65.28 19,402 +1.67(+2.62%)
Jan 09, 2024 63.39 63.67 63.24 63.61 9,936 -0.19(-0.29%)
Jan 08, 2024 63.28 63.94 63.18 63.80 8,136 +0.62(+0.98%)
Jan 05, 2024 63.37 63.52 63.16 63.18 14,606 +0.53(+0.85%)
Jan 04, 2024 62.76 63.01 62.65 62.65 11,139 +0.36(+0.58%)
Jan 03, 2024 62.18 62.42 62.18 62.29 5,696 +0.37(+0.59%)
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.