Skip to main content

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

74.85 -0.29 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 45.43 45.63 45.43 45.63 40,444 -0.24(-0.53%)
Jun 29, 2021 45.97 46.05 45.79 45.87 46,842 +0.03(+0.07%)
Jun 28, 2021 45.94 45.94 45.77 45.84 2,604 -0.25(-0.54%)
Jun 25, 2021 45.98 46.10 45.91 46.09 9,590 +0.19(+0.41%)
Jun 24, 2021 45.77 45.90 45.76 45.90 2,343 +0.38(+0.84%)
Jun 23, 2021 45.48 45.55 45.48 45.52 1,367 -0.28(-0.62%)
Jun 22, 2021 45.70 45.84 45.69 45.80 12,548 +0.23(+0.49%)
Jun 21, 2021 45.09 45.58 45.09 45.58 11,386 +0.49(+1.08%)
Jun 18, 2021 45.19 45.28 45.09 45.09 3,379 -1.10(-2.38%)
Jun 17, 2021 46.17 46.23 46.00 46.18 4,730 -0.26(-0.57%)
Jun 16, 2021 46.28 46.53 46.22 46.45 6,182 +0.19(+0.41%)
Jun 15, 2021 46.26 46.33 46.25 46.26 4,150 +0.24(+0.51%)
Jun 14, 2021 45.88 46.02 45.88 46.02 4,851 +0.10(+0.21%)
Jun 11, 2021 45.92 45.92 45.92 45.92 108 +0.21(+0.46%)
Jun 10, 2021 45.81 45.93 45.71 45.71 3,020 +0.03(+0.06%)
Jun 09, 2021 45.67 45.85 45.67 45.68 2,365 -0.28(-0.62%)
Jun 08, 2021 45.97 45.97 45.97 45.97 317 -0.03(-0.06%)
Jun 07, 2021 45.95 46.00 45.82 46.00 2,322 -0.02(-0.04%)
Jun 04, 2021 45.88 46.05 45.88 46.02 1,285 +0.22(+0.47%)
Jun 03, 2021 45.60 45.80 45.60 45.80 4,810 +0.28(+0.62%)
Jun 02, 2021 45.51 45.64 45.43 45.52 5,318 +0.51(+1.14%)
Jun 01, 2021 45.32 45.41 45.00 45.00 4,015 -0.47(-1.03%)
May 28, 2021 45.60 45.65 45.47 45.47 4,107 +0.23(+0.50%)
May 27, 2021 45.13 45.25 45.11 45.25 1,971 +0.29(+0.64%)
May 26, 2021 44.85 44.98 44.81 44.96 2,772 +0.31(+0.69%)
May 25, 2021 44.90 44.90 44.65 44.65 1,382 -0.16(-0.35%)
May 24, 2021 44.87 44.87 44.77 44.81 843 +0.20(+0.45%)
May 21, 2021 44.57 44.67 44.45 44.61 1,619 +0.27(+0.60%)
May 20, 2021 44.22 44.47 44.22 44.34 6,917 +0.20(+0.46%)
May 19, 2021 43.86 44.17 43.85 44.14 4,211 -0.08(-0.19%)
May 18, 2021 44.45 44.45 44.16 44.22 51,573 +0.45(+1.04%)
May 17, 2021 43.73 43.85 43.64 43.77 8,625 -0.46(-1.05%)
May 14, 2021 43.99 44.23 43.99 44.23 139,586 +0.63(+1.45%)
May 13, 2021 43.30 43.59 43.30 43.59 5,548 +0.37(+0.85%)
May 12, 2021 43.82 43.93 43.22 43.23 8,614 -1.23(-2.76%)
May 11, 2021 44.08 44.53 44.06 44.46 19,826 -0.83(-1.83%)
May 10, 2021 45.57 45.62 45.28 45.28 1,177 +0.02(+0.05%)
May 07, 2021 45.05 45.32 45.05 45.26 2,200 +0.07(+0.15%)
May 06, 2021 44.98 45.19 44.85 45.19 9,379 +0.22(+0.48%)
May 05, 2021 44.92 45.04 44.85 44.98 35,964 +0.57(+1.28%)
May 04, 2021 44.35 44.45 44.28 44.41 4,078 -0.34(-0.76%)
May 03, 2021 44.76 44.92 44.75 44.75 7,335 +0.34(+0.76%)
Apr 30, 2021 44.49 44.59 44.32 44.41 22,211 -0.27(-0.61%)
Apr 29, 2021 44.86 44.86 44.49 44.68 6,246 +0.15(+0.34%)
Apr 28, 2021 44.70 44.70 44.53 44.53 5,431 -0.11(-0.24%)
Apr 27, 2021 44.45 44.64 44.45 44.64 1,221 -0.28(-0.63%)
Apr 26, 2021 44.95 44.98 44.90 44.92 4,386 -0.09(-0.20%)
Apr 23, 2021 44.64 45.06 44.64 45.01 39,741 +0.33(+0.73%)
Apr 22, 2021 44.86 44.91 44.68 44.68 2,982 +0.05(+0.12%)
Apr 21, 2021 44.39 44.63 44.34 44.63 2,686 +0.38(+0.85%)
Apr 20, 2021 44.27 44.27 44.13 44.25 1,857 -0.95(-2.11%)
Apr 19, 2021 45.54 45.70 45.12 45.21 4,799 -0.74(-1.60%)
Apr 16, 2021 45.98 45.98 45.87 45.94 5,552 +0.05(+0.11%)
Apr 15, 2021 45.85 45.89 45.85 45.89 1,418 +0.17(+0.38%)
Apr 14, 2021 45.83 45.87 45.65 45.72 5,123 -0.17(-0.38%)
Apr 13, 2021 45.77 45.89 45.75 45.89 1,335 +0.17(+0.37%)
Apr 12, 2021 45.87 45.87 45.64 45.72 5,439 -0.40(-0.87%)
Apr 09, 2021 45.99 46.12 45.91 46.12 9,363 +0.55(+1.21%)
Apr 08, 2021 45.51 45.62 45.51 45.57 13,867 -0.20(-0.44%)
Apr 07, 2021 45.60 45.80 45.60 45.78 11,456 +0.07(+0.14%)
Apr 06, 2021 45.73 45.74 45.63 45.71 75,325 -0.75(-1.62%)
Apr 05, 2021 46.33 46.60 46.29 46.46 24,889 +0.33(+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.