Indicators

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

76.02 +1.21 (+1.62%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	40.87	41.01	40.36	40.37	28,328	-0.97(-2.35%)
Nov 27, 2020	41.34	41.54	41.34	41.34	2,395	+0.40(+0.98%)
Nov 25, 2020	40.77	41.06	40.77	40.94	2,178	-0.32(-0.77%)
Nov 24, 2020	41.19	41.37	41.19	41.25	6,840	+0.58(+1.43%)
Nov 23, 2020	40.68	40.77	40.48	40.67	5,404	+0.21(+0.51%)
Nov 20, 2020	40.15	40.47	40.12	40.47	135,805	+0.47(+1.17%)
Nov 19, 2020	39.77	40.00	39.61	40.00	12,352	+0.37(+0.93%)
Nov 18, 2020	39.90	40.07	39.63	39.63	7,488	-0.50(-1.24%)
Nov 17, 2020	39.96	40.28	39.94	40.13	75,099	-0.05(-0.11%)
Nov 16, 2020	40.34	40.37	40.13	40.17	12,554	+0.42(+1.05%)
Nov 13, 2020	39.36	39.80	39.36	39.76	4,682	+0.26(+0.67%)
Nov 12, 2020	39.31	39.67	39.31	39.49	6,818	-0.54(-1.35%)
Nov 11, 2020	40.13	40.32	40.03	40.03	40,525	+0.21(+0.53%)
Nov 10, 2020	39.70	39.97	39.60	39.82	53,481	-0.22(-0.54%)
Nov 09, 2020	40.48	40.48	40.04	40.04	29,533	+1.73(+4.52%)
Nov 06, 2020	38.32	38.38	38.22	38.31	32,998	+0.02(+0.05%)
Nov 05, 2020	38.26	38.29	38.08	38.29	12,029	+0.62(+1.66%)
Nov 04, 2020	37.39	37.86	37.38	37.67	100,872	-0.07(-0.19%)
Nov 03, 2020	37.69	37.82	37.65	37.74	4,288	+0.67(+1.81%)

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.