Skip to main content

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

74.63 +0.42 (+0.57%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 69.67 69.67 69.15 69.48 7,658 +0.00(+0.00%)
Feb 28, 2024 69.42 69.60 69.29 69.48 9,134 -0.22(-0.32%)
Feb 27, 2024 69.75 70.00 69.68 69.70 9,090 -0.02(-0.03%)
Feb 26, 2024 69.84 69.89 69.64 69.72 16,643 +0.06(+0.08%)
Feb 23, 2024 69.64 69.76 69.46 69.66 15,102 +0.23(+0.34%)
Feb 22, 2024 69.35 69.57 69.26 69.43 46,870 +1.12(+1.63%)
Feb 21, 2024 68.27 68.42 68.07 68.31 10,246 -0.01(-0.01%)
Feb 20, 2024 68.27 68.44 68.03 68.32 10,602 +0.30(+0.44%)
Feb 16, 2024 68.12 68.32 68.02 68.02 29,841 +0.07(+0.10%)
Feb 15, 2024 67.56 68.04 67.56 67.95 11,089 +0.30(+0.45%)
Feb 14, 2024 67.43 67.65 67.27 67.65 31,517 +0.20(+0.30%)
Feb 13, 2024 67.58 67.75 67.22 67.45 15,486 +0.41(+0.61%)
Feb 12, 2024 66.78 67.14 66.78 67.04 9,774 +0.30(+0.45%)
Feb 09, 2024 66.45 66.75 66.31 66.74 49,209 +0.35(+0.53%)
Feb 08, 2024 66.30 66.39 65.98 66.39 18,701 +0.30(+0.46%)
Feb 07, 2024 66.03 66.14 65.74 66.09 31,912 +0.63(+0.97%)
Feb 06, 2024 65.47 65.61 65.20 65.45 43,855 -0.48(-0.73%)
Feb 05, 2024 65.94 66.12 65.66 65.93 27,781 -0.10(-0.15%)
Feb 02, 2024 65.64 66.03 65.46 66.03 60,621 +0.43(+0.65%)
Feb 01, 2024 65.19 65.61 65.12 65.60 53,040 +0.36(+0.55%)
Jan 31, 2024 65.53 65.53 65.14 65.24 8,498 +0.09(+0.13%)
Jan 30, 2024 65.03 65.21 65.03 65.15 10,272 -0.11(-0.16%)
Jan 29, 2024 65.11 65.30 64.89 65.26 10,172 +0.50(+0.77%)
Jan 26, 2024 64.62 64.89 64.56 64.77 24,890 -0.24(-0.37%)
Jan 25, 2024 65.17 65.19 64.90 65.01 7,667 -0.28(-0.43%)
Jan 24, 2024 65.05 65.46 64.93 65.29 12,198 -0.10(-0.15%)
Jan 23, 2024 65.26 65.51 65.26 65.39 16,473 -0.55(-0.84%)
Jan 22, 2024 65.71 65.98 65.66 65.94 23,538 +0.71(+1.09%)
Jan 19, 2024 64.92 65.23 64.74 65.23 19,205 +0.27(+0.42%)
Jan 18, 2024 64.60 64.98 64.60 64.96 11,284 +0.60(+0.94%)
Jan 17, 2024 64.18 64.39 64.05 64.36 54,279 -0.43(-0.66%)
Jan 16, 2024 65.05 65.10 64.72 64.79 17,045 +0.45(+0.70%)
Jan 12, 2024 64.29 64.45 64.27 64.33 6,715 +0.45(+0.71%)
Jan 11, 2024 64.16 64.17 63.60 63.88 57,457 +0.45(+0.70%)
Jan 10, 2024 63.24 63.51 63.17 63.43 19,966 +1.62(+2.62%)
Jan 09, 2024 61.60 61.87 61.45 61.82 10,225 -0.18(-0.29%)
Jan 08, 2024 61.49 62.13 61.39 62.00 8,372 +0.60(+0.98%)
Jan 05, 2024 61.58 61.73 61.37 61.39 15,030 +0.52(+0.85%)
Jan 04, 2024 60.99 61.23 60.88 60.88 11,463 +0.35(+0.58%)
Jan 03, 2024 60.42 60.65 60.42 60.53 5,861 +0.36(+0.59%)
Jan 02, 2024 60.27 60.66 60.13 60.17 91,867 -0.12(-0.19%)
Dec 29, 2023 60.43 60.43 60.11 60.29 10,234 -0.14(-0.24%)
Dec 28, 2023 60.45 60.52 60.13 60.43 8,555 +0.27(+0.44%)
Dec 27, 2023 60.24 60.42 60.12 60.17 41,319 +0.06(+0.09%)
Dec 26, 2023 59.86 60.15 59.86 60.11 36,701 +0.02(+0.04%)
Dec 22, 2023 60.02 60.24 59.86 60.09 11,205 +0.19(+0.32%)
Dec 21, 2023 59.46 59.90 59.46 59.90 73,715 +0.52(+0.87%)
Dec 20, 2023 59.91 60.15 59.38 59.38 9,251 -0.23(-0.39%)
Dec 19, 2023 59.96 60.12 59.54 59.62 18,215 +0.51(+0.85%)
Dec 18, 2023 59.33 59.33 58.95 59.11 5,143 +0.29(+0.50%)
Dec 15, 2023 59.19 59.19 58.76 58.82 16,205 -0.36(-0.62%)
Dec 14, 2023 59.10 59.27 58.93 59.18 25,088 -0.76(-1.26%)
Dec 13, 2023 59.90 60.07 59.78 59.94 4,777 -0.23(-0.38%)
Dec 12, 2023 59.97 60.26 59.86 60.17 24,212 -0.32(-0.53%)
Dec 11, 2023 60.37 60.58 60.37 60.49 82,324 +0.80(+1.35%)
Dec 08, 2023 59.04 59.72 59.03 59.69 25,499 +0.12(+0.20%)
Dec 07, 2023 59.60 59.61 59.04 59.57 39,030 -1.03(-1.70%)
Dec 06, 2023 60.76 60.93 60.51 60.60 26,295 +0.82(+1.38%)
Dec 05, 2023 59.76 59.92 59.76 59.77 4,783 -0.31(-0.52%)
Dec 04, 2023 60.05 60.11 59.90 60.09 4,369 -0.66(-1.09%)
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.