Skip to main content

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

74.21 +1.14 (+1.56%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 26.10 26.10 25.92 26.08 486,373 +0.14(+0.55%)
Aug 30, 2016 25.90 26.01 25.86 25.94 1,258,325 +0.25(+0.96%)
Aug 29, 2016 25.70 25.75 25.67 25.69 477,742 +0.17(+0.69%)
Aug 26, 2016 25.24 25.54 25.24 25.52 379,325 +0.11(+0.44%)
Aug 25, 2016 25.43 25.49 25.40 25.40 644,327 -0.10(-0.41%)
Aug 24, 2016 25.48 25.54 25.46 25.51 390,963 +0.06(+0.25%)
Aug 23, 2016 25.45 25.50 25.43 25.44 307,305 +0.00(+0.00%)
Aug 22, 2016 25.35 25.45 25.33 25.44 290,247 +0.17(+0.66%)
Aug 19, 2016 25.21 25.30 25.17 25.28 448,743 -0.05(-0.19%)
Aug 18, 2016 25.33 25.35 25.25 25.33 652,350 -0.15(-0.59%)
Aug 17, 2016 25.52 25.55 25.35 25.48 310,194 +0.21(+0.82%)
Aug 16, 2016 25.30 25.37 25.26 25.27 543,028 -0.49(-1.91%)
Aug 15, 2016 25.73 25.79 25.68 25.76 435,182 +0.15(+0.59%)
Aug 12, 2016 25.59 25.68 25.59 25.61 340,271 -0.27(-1.04%)
Aug 11, 2016 25.67 25.94 25.64 25.88 617,656 +0.30(+1.18%)
Aug 10, 2016 25.64 25.68 25.56 25.58 565,985 -0.04(-0.15%)
Aug 09, 2016 25.63 25.73 25.58 25.62 621,894 +0.08(+0.31%)
Aug 08, 2016 25.58 25.63 25.48 25.54 324,199 +0.29(+1.17%)
Aug 05, 2016 25.19 25.33 25.13 25.25 643,308 +0.25(+0.99%)
Aug 04, 2016 24.92 25.01 24.85 25.00 676,115 +0.33(+1.32%)
Aug 03, 2016 24.56 24.72 24.55 24.67 916,012 -0.06(-0.26%)
Aug 02, 2016 24.92 24.92 24.55 24.74 1,508,585 -0.67(-2.63%)
Aug 01, 2016 25.43 25.51 25.32 25.40 595,620 +0.10(+0.41%)
Jul 29, 2016 25.51 25.52 25.29 25.30 1,245,768 -0.27(-1.06%)
Jul 28, 2016 25.40 25.67 25.25 25.57 769,463 +0.03(+0.12%)
Jul 27, 2016 25.76 25.79 25.54 25.54 1,247,686 +0.14(+0.56%)
Jul 26, 2016 25.41 25.51 25.34 25.40 881,999 -0.21(-0.84%)
Jul 25, 2016 25.75 25.77 25.57 25.61 1,134,325 -0.17(-0.65%)
Jul 22, 2016 25.83 25.87 25.73 25.78 831,218 +0.15(+0.59%)
Jul 21, 2016 25.82 25.82 25.57 25.63 3,510,792 -0.49(-1.89%)
Jul 20, 2016 26.07 26.15 25.99 26.12 1,952,727 +0.40(+1.55%)
Jul 19, 2016 25.87 25.87 25.67 25.72 1,805,215 -0.17(-0.68%)
Jul 18, 2016 25.72 25.93 25.65 25.90 953,637 +0.19(+0.74%)
Jul 15, 2016 25.81 25.83 25.64 25.71 3,471,787 -0.06(-0.22%)
Jul 14, 2016 25.86 25.89 25.71 25.76 2,970,974 +0.26(+1.03%)
Jul 13, 2016 25.54 25.58 25.33 25.50 8,557,397 -0.20(-0.77%)
Jul 12, 2016 25.60 25.75 25.53 25.70 1,398,208 +0.66(+2.64%)
Jul 11, 2016 24.79 25.13 24.79 25.04 1,883,953 +1.18(+4.97%)
Jul 08, 2016 23.63 23.93 23.77 23.85 1,477,237 +0.09(+0.37%)
Jul 07, 2016 23.84 23.90 23.69 23.77 225,417 -0.13(-0.53%)
Jul 06, 2016 23.64 23.89 23.54 23.89 365,768 -0.08(-0.33%)
Jul 05, 2016 24.02 24.12 23.89 23.97 4,100,402 -0.19(-0.79%)
Jul 01, 2016 24.20 24.16 24.16 24.16 760,623 -0.30(-1.24%)
Jun 30, 2016 24.13 24.47 24.09 24.47 945,189 -0.03(-0.13%)
Jun 29, 2016 24.37 24.54 24.36 24.50 453,437 +0.37(+1.55%)
Jun 28, 2016 24.01 24.16 23.89 24.12 963,648 +0.56(+2.36%)
Jun 27, 2016 23.62 23.62 23.18 23.57 1,118,287 -0.14(-0.57%)
Jun 24, 2016 23.57 24.08 23.46 23.70 1,461,138 -2.17(-8.39%)
Jun 23, 2016 25.72 25.87 25.58 25.87 356,457 +0.97(+3.90%)
Jun 22, 2016 25.05 25.23 24.88 24.90 373,771 -0.31(-1.23%)
Jun 21, 2016 25.26 25.48 25.21 25.21 946,487 +0.42(+1.69%)
Jun 20, 2016 25.12 25.14 24.75 24.79 2,201,201 +0.50(+2.07%)
Jun 17, 2016 24.23 24.41 24.09 24.29 6,379,042 -0.08(-0.32%)
Jun 16, 2016 24.07 24.42 23.83 24.37 5,251,667 -0.57(-2.27%)
Jun 15, 2016 24.90 25.04 24.83 24.94 8,396,013 +0.24(+0.99%)
Jun 14, 2016 24.60 24.70 24.45 24.69 669,898 -0.15(-0.60%)
Jun 13, 2016 24.90 25.11 24.80 24.84 532,777 -0.60(-2.35%)
Jun 10, 2016 25.56 25.57 25.28 25.44 797,810 -0.54(-2.09%)
Jun 09, 2016 25.83 26.00 25.77 25.98 426,536 -0.28(-1.08%)
Jun 08, 2016 26.24 26.30 26.19 26.26 232,724 +0.04(+0.16%)
Jun 07, 2016 26.21 26.34 26.14 26.22 1,074,203 +0.07(+0.26%)
Jun 06, 2016 25.88 26.19 25.87 26.15 8,738,842 +0.60(+2.34%)
Jun 03, 2016 25.70 25.70 25.42 25.56 1,251,098 -0.45(-1.72%)
Jun 02, 2016 25.89 26.01 25.78 26.00 1,719,727 -0.38(-1.46%)
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.