Xtrackers MSCI Japan Hedged Equity ETF (DBJP) Historical Stock Data
73.93 ↑0.03 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBJP is up 0.01% a day on average. There have been 16 days where Xtrackers MSCI Japan Hedged Equity ETF closed green and 14 days where DBJP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 73.64 | 73.93 | ↑$0.29 (0.40%) | 73.54 | 74.23 | 4.12K |
| 2025-01-13 | 72.86 | 73.90 | ↑$1.04 (1.43%) | 72.86 | 73.90 | 5.46K |
| 2025-01-10 | 74.47 | 73.77 | ↓$0.70 (-0.94%) | 73.65 | 74.61 | 17.95K |
| 2025-01-08 | 75.82 | 76.00 | ↑$0.18 (0.23%) | 75.60 | 76.00 | 14.50K |
| 2025-01-07 | 76.66 | 76.12 | ↓$0.53 (-0.70%) | 75.86 | 76.66 | 5.54K |
| 2025-01-06 | 75.85 | 75.98 | ↑$0.13 (0.17%) | 75.85 | 76.41 | 11.27K |
| 2025-01-03 | 75.17 | 75.92 | ↑$0.75 (1.00%) | 75.17 | 75.97 | 54.50K |
| 2025-01-02 | 75.64 | 75.79 | ↑$0.15 (0.20%) | 75.32 | 76.25 | 18K |
| 2024-12-31 | 75.47 | 75.68 | ↑$0.21 (0.28%) | 75.33 | 75.83 | 35.99K |
| 2024-12-30 | 75.70 | 75.53 | ↓$0.17 (-0.22%) | 75.23 | 75.87 | 10.28K |
| 2024-12-27 | 76.79 | 76.55 | ↓$0.24 (-0.31%) | 76.30 | 76.79 | 4.11K |
| 2024-12-26 | 75.59 | 75.86 | ↑$0.27 (0.36%) | 75.59 | 76.05 | 8.33K |
| 2024-12-24 | 74.59 | 74.66 | ↑$0.07 (0.09%) | 74.59 | 74.92 | 2.98K |
| 2024-12-23 | 74.29 | 74.73 | ↑$0.44 (0.59%) | 74.18 | 74.73 | 16.01K |
| 2024-12-20 | 73.47 | 73.99 | ↑$0.52 (0.71%) | 73.47 | 74.62 | 30.59K |
| 2024-12-19 | 75.21 | 74.63 | ↓$0.58 (-0.78%) | 74.54 | 75.21 | 21.06K |
| 2024-12-18 | 74.64 | 73.21 | ↓$1.43 (-1.92%) | 73.21 | 74.88 | 6.72K |
| 2024-12-17 | 74.36 | 74.48 | ↑$0.12 (0.16%) | 74.36 | 74.75 | 30.19K |
| 2024-12-16 | 75.20 | 74.99 | ↓$0.21 (-0.28%) | 74.97 | 75.35 | 8.47K |
| 2024-12-13 | 75.39 | 75.25 | ↓$0.14 (-0.19%) | 75.16 | 75.44 | 10.01K |
| 2024-12-12 | 75.61 | 75.59 | ↓$0.02 (-0.03%) | 75.53 | 75.77 | 10.87K |
| 2024-12-11 | 75.79 | 76.17 | ↑$0.38 (0.50%) | 75.75 | 76.36 | 20.88K |
| 2024-12-10 | 75.05 | 74.96 | ↓$0.09 (-0.12%) | 74.83 | 75.37 | 11.28K |
| 2024-12-09 | 75.48 | 74.95 | ↓$0.52 (-0.70%) | 74.95 | 75.48 | 2.29K |
| 2024-12-06 | 75.03 | 74.97 | ↓$0.06 (-0.08%) | 74.70 | 75.15 | 6.94K |
| 2024-12-05 | 75.39 | 75.19 | ↓$0.20 (-0.26%) | 74.95 | 75.39 | 7.75K |
| 2024-12-04 | 75.67 | 75.29 | ↓$0.38 (-0.50%) | 75.07 | 75.67 | 6.54K |
| 2024-12-03 | 74.79 | 75.19 | ↑$0.40 (0.53%) | 74.59 | 75.40 | 47.37K |
| 2024-12-02 | 74.10 | 74.18 | ↑$0.08 (0.11%) | 73.93 | 74.30 | 16.64K |
| 2024-11-29 | 72.76 | 73.23 | ↑$0.47 (0.65%) | 72.76 | 73.60 | 9.30K |
Create an account or log in to view more rows.
$DBJP the time is near
$DBJP Holding
$DBJP good support.....
$DBJP Buy it up so it crashes harder in the next two trading days
$DBJP choo choo
$DBJP they don’t want us to shine… But we gon shine…
$DBJP Holding Pattern
$DBJP might get a sell off today
$DBJP death cross will complete today
$DBJP The squeeze is coming