Skip to main content

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

74.53 +0.32 (+0.43%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 43.44 43.70 43.32 43.33 5,282 -0.35(-0.80%)
Sep 29, 2022 43.72 43.76 43.44 43.68 4,035 -0.29(-0.67%)
Sep 28, 2022 43.40 43.98 43.34 43.98 39,515 +0.56(+1.28%)
Sep 27, 2022 43.69 43.72 43.23 43.42 3,339 -0.27(-0.62%)
Sep 26, 2022 43.57 43.76 43.38 43.69 10,151 -0.16(-0.36%)
Sep 23, 2022 44.01 44.01 43.67 43.85 15,479 -0.63(-1.41%)
Sep 22, 2022 44.37 44.48 44.29 44.48 24,667 -0.18(-0.41%)
Sep 21, 2022 44.93 45.06 44.63 44.66 13,290 -0.46(-1.02%)
Sep 20, 2022 45.16 45.16 45.01 45.12 2,536 -0.26(-0.57%)
Sep 19, 2022 45.09 45.41 45.09 45.38 47,745 +0.23(+0.51%)
Sep 16, 2022 45.15 45.17 45.12 45.15 1,177 -0.23(-0.51%)
Sep 15, 2022 45.54 45.54 45.31 45.38 2,749 -0.21(-0.46%)
Sep 14, 2022 45.53 45.61 45.46 45.59 19,162 +0.21(+0.46%)
Sep 13, 2022 45.88 45.91 45.35 45.38 1,651 -0.95(-2.04%)
Sep 12, 2022 46.27 46.46 46.27 46.32 3,050 +0.07(+0.14%)
Sep 09, 2022 45.99 46.26 45.99 46.26 9,966 +0.48(+1.06%)
Sep 08, 2022 45.48 45.77 45.48 45.77 1,302 +0.55(+1.21%)
Sep 07, 2022 45.12 45.24 45.10 45.23 3,173 +0.16(+0.36%)
Sep 06, 2022 45.10 45.19 44.95 45.06 2,684 +0.15(+0.33%)
Sep 02, 2022 45.27 45.42 44.81 44.92 1,615 -0.43(-0.95%)
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.