Skip to main content

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

61.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 61.66 61.83 61.66 61.67 4,636 -0.32(-0.52%)
Dec 04, 2023 61.95 62.02 61.80 61.99 4,235 -0.69(-1.09%)
Dec 01, 2023 62.52 62.69 62.40 62.68 38,036 -0.01(-0.01%)
Nov 30, 2023 62.66 62.79 62.56 62.69 20,376 +0.44(+0.71%)
Nov 29, 2023 62.31 62.31 62.19 62.25 13,529 -0.09(-0.14%)
Nov 28, 2023 62.36 62.46 62.20 62.33 7,695 -0.46(-0.73%)
Nov 27, 2023 62.70 62.96 62.68 62.79 26,126 -0.35(-0.55%)
Nov 24, 2023 63.03 63.22 63.02 63.14 66,987 +0.06(+0.10%)
Nov 22, 2023 62.85 63.08 62.77 63.08 52,566 +0.98(+1.58%)
Nov 21, 2023 62.13 62.23 62.00 62.10 5,869 -0.30(-0.48%)
Nov 20, 2023 62.24 62.46 62.18 62.40 7,311 -0.48(-0.77%)
Nov 17, 2023 62.69 63.05 62.66 62.88 18,594 +0.51(+0.82%)
Nov 16, 2023 62.30 62.37 62.06 62.37 9,276 +0.10(+0.15%)
Nov 15, 2023 62.35 62.51 62.17 62.27 39,649 -0.11(-0.18%)
Nov 14, 2023 62.06 62.53 62.06 62.38 31,452 +0.69(+1.12%)
Nov 13, 2023 61.52 61.75 61.38 61.69 18,684 +0.03(+0.05%)
Nov 10, 2023 61.27 61.67 61.03 61.66 46,058 +0.58(+0.96%)
Nov 09, 2023 61.30 61.46 61.00 61.07 17,251 +0.45(+0.75%)
Nov 08, 2023 60.78 60.78 60.44 60.62 16,005 -0.72(-1.18%)
Nov 07, 2023 61.09 61.44 61.05 61.34 4,996 -0.43(-0.69%)
Nov 06, 2023 61.87 61.99 61.60 61.77 72,851 -0.54(-0.87%)
Nov 03, 2023 61.91 62.44 61.91 62.31 30,910 +0.69(+1.13%)
Nov 02, 2023 61.07 61.68 61.05 61.62 7,674 +0.83(+1.37%)
Nov 01, 2023 60.38 60.81 60.32 60.78 14,607 +0.88(+1.47%)
Oct 31, 2023 59.61 59.96 59.48 59.90 9,969 +1.64(+2.82%)
Oct 30, 2023 58.34 58.34 57.96 58.26 5,087 +0.24(+0.41%)
Oct 27, 2023 58.46 58.46 57.89 58.02 5,117 +0.14(+0.25%)
Oct 26, 2023 58.06 58.30 57.73 57.88 7,460 -0.67(-1.15%)
Oct 25, 2023 58.73 58.79 58.55 58.55 3,587 -0.17(-0.30%)
Oct 24, 2023 58.54 58.74 58.41 58.73 10,763 +0.49(+0.84%)
Oct 23, 2023 58.11 58.57 57.98 58.24 76,607 -0.21(-0.36%)
Oct 20, 2023 58.80 58.90 58.39 58.45 7,057 -0.33(-0.56%)
Oct 19, 2023 59.21 59.49 58.77 58.78 27,852 -0.45(-0.76%)
Oct 18, 2023 59.37 59.39 59.11 59.23 7,392 -0.82(-1.36%)
Oct 17, 2023 59.59 60.32 59.59 60.05 87,140 +0.20(+0.33%)
Oct 16, 2023 59.49 59.88 59.49 59.85 32,245 +0.23(+0.38%)
Oct 13, 2023 59.96 60.08 59.56 59.62 14,982 -0.90(-1.49%)
Oct 12, 2023 60.79 60.79 60.36 60.52 8,059 +0.47(+0.78%)
Oct 11, 2023 60.05 60.14 59.82 60.05 16,855 +0.06(+0.10%)
Oct 10, 2023 59.87 60.13 59.87 59.99 11,761 +0.91(+1.54%)
Oct 09, 2023 58.81 59.24 58.73 59.08 12,013 -0.19(-0.33%)
Oct 06, 2023 58.85 59.29 58.70 59.27 38,292 +0.52(+0.88%)
Oct 05, 2023 58.72 58.82 58.46 58.76 10,302 +1.00(+1.73%)
Oct 04, 2023 57.61 57.80 57.41 57.76 15,238 -0.58(-0.99%)
Oct 03, 2023 58.87 58.92 58.12 58.34 32,838 -1.48(-2.48%)
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.