Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

73.83 -0.25 (-0.34%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 74.54 74.74 74.02 74.08 20,267 +0.30(+0.41%)
Apr 29, 2024 73.90 73.92 73.47 73.78 108,755 -0.21(-0.28%)
Apr 26, 2024 73.13 73.99 73.13 73.99 52,667 +1.81(+2.51%)
Apr 25, 2024 71.63 72.30 71.63 72.18 99,283 -0.98(-1.34%)
Apr 24, 2024 73.09 73.16 72.74 73.16 44,795 +0.59(+0.81%)
Apr 23, 2024 72.22 72.68 72.18 72.57 12,835 +0.08(+0.11%)
Apr 22, 2024 72.07 72.57 72.02 72.49 14,105 +0.85(+1.19%)
Apr 19, 2024 71.83 72.01 71.37 71.64 159,081 -0.37(-0.51%)
Apr 18, 2024 72.21 72.44 71.91 72.01 13,373 +0.06(+0.08%)
Apr 17, 2024 72.43 72.57 71.83 71.95 35,387 -0.97(-1.33%)
Apr 16, 2024 73.19 73.27 72.80 72.92 18,145 -0.91(-1.23%)
Apr 15, 2024 74.82 74.83 73.69 73.83 25,157 +0.27(+0.36%)
Apr 12, 2024 73.96 74.16 73.41 73.56 31,844 -0.98(-1.32%)
Apr 11, 2024 74.36 74.60 73.78 74.55 44,512 +0.77(+1.04%)
Apr 10, 2024 73.63 73.86 73.42 73.78 12,012 -0.55(-0.74%)
Apr 09, 2024 74.70 74.70 74.06 74.33 8,661 +0.26(+0.35%)
Apr 08, 2024 74.15 74.34 74.01 74.07 13,622 +0.55(+0.75%)
Apr 05, 2024 73.44 73.66 73.30 73.52 10,698 +0.26(+0.35%)
Apr 04, 2024 74.52 74.52 73.13 73.26 29,059 -0.84(-1.13%)
Apr 03, 2024 73.60 74.20 73.60 74.10 51,158 +0.65(+0.88%)
Apr 02, 2024 73.50 73.57 73.16 73.45 73,967 -0.61(-0.82%)
Apr 01, 2024 73.94 74.17 73.75 74.06 86,299 -0.79(-1.06%)
Mar 28, 2024 74.83 75.08 74.77 74.85 48,515 -0.29(-0.39%)
Mar 27, 2024 74.99 75.21 74.81 75.14 8,535 +0.21(+0.28%)
Mar 26, 2024 75.03 75.20 74.93 74.93 6,875 +0.35(+0.47%)
Mar 25, 2024 74.39 74.72 74.36 74.58 8,332 -0.63(-0.84%)
Mar 22, 2024 75.48 75.48 75.21 75.21 10,746 -0.35(-0.46%)
Mar 21, 2024 75.25 75.56 75.25 75.56 80,310 +0.67(+0.89%)
Mar 20, 2024 74.61 74.91 74.34 74.89 14,380 +0.86(+1.16%)
Mar 19, 2024 73.65 74.26 73.53 74.03 85,406 +1.01(+1.38%)
Mar 18, 2024 72.70 73.04 72.54 73.02 9,766 +1.40(+1.95%)
Mar 15, 2024 71.58 71.81 71.44 71.62 11,731 +0.71(+1.00%)
Mar 14, 2024 71.14 71.14 70.67 70.91 12,144 -0.08(-0.11%)
Mar 13, 2024 70.79 71.03 70.75 70.99 56,124 -0.54(-0.75%)
Mar 12, 2024 71.09 71.64 70.91 71.53 30,064 +0.88(+1.25%)
Mar 11, 2024 70.95 70.95 70.54 70.65 18,582 -1.80(-2.48%)
Mar 08, 2024 72.78 73.03 72.29 72.45 31,327 -0.58(-0.79%)
Mar 07, 2024 72.88 73.23 72.81 73.03 78,767 -0.69(-0.94%)
Mar 06, 2024 73.54 73.92 73.42 73.72 16,672 +0.88(+1.21%)
Mar 05, 2024 73.03 73.20 72.67 72.84 22,542 +0.07(+0.10%)
Mar 04, 2024 72.79 72.89 72.56 72.77 37,207 -0.09(-0.12%)
Mar 01, 2024 72.70 72.97 72.64 72.86 15,296 +1.36(+1.90%)
Feb 29, 2024 71.70 71.70 71.16 71.50 7,442 +0.00(+0.00%)
Feb 28, 2024 71.44 71.62 71.31 71.50 8,876 -0.23(-0.32%)
Feb 27, 2024 71.78 72.03 71.71 71.73 8,834 -0.02(-0.03%)
Feb 26, 2024 71.87 71.92 71.67 71.75 16,173 +0.06(+0.08%)
Feb 23, 2024 71.67 71.79 71.48 71.69 14,676 +0.24(+0.34%)
Feb 22, 2024 71.37 71.59 71.27 71.45 45,546 +1.15(+1.63%)
Feb 21, 2024 70.26 70.41 70.06 70.30 9,957 -0.01(-0.01%)
Feb 20, 2024 70.26 70.43 70.01 70.31 10,303 +0.31(+0.44%)
Feb 16, 2024 70.10 70.30 70.00 70.00 28,998 +0.07(+0.10%)
Feb 15, 2024 69.53 70.02 69.53 69.93 10,776 +0.31(+0.45%)
Feb 14, 2024 69.39 69.62 69.23 69.62 30,627 +0.21(+0.30%)
Feb 13, 2024 69.55 69.72 69.18 69.41 15,049 +0.42(+0.61%)
Feb 12, 2024 68.72 69.09 68.72 68.99 9,498 +0.31(+0.45%)
Feb 09, 2024 68.38 68.69 68.23 68.68 47,819 +0.36(+0.53%)
Feb 08, 2024 68.23 68.32 67.90 68.32 18,173 +0.31(+0.46%)
Feb 07, 2024 67.95 68.06 67.65 68.01 31,010 +0.65(+0.97%)
Feb 06, 2024 67.37 67.52 67.10 67.36 42,616 -0.49(-0.73%)
Feb 05, 2024 67.86 68.04 67.57 67.85 26,996 -0.10(-0.15%)
Feb 02, 2024 67.55 67.95 67.36 67.95 58,908 +0.44(+0.65%)
Feb 01, 2024 67.09 67.52 67.01 67.51 51,541 +0.37(+0.55%)
Jan 31, 2024 67.44 67.44 67.03 67.14 8,258 +0.09(+0.13%)
Jan 30, 2024 66.92 67.11 66.92 67.05 9,982 -0.11(-0.16%)
Jan 29, 2024 67.00 67.20 66.78 67.16 9,885 +0.51(+0.77%)
Jan 26, 2024 66.50 66.78 66.43 66.65 24,187 -0.25(-0.37%)
Jan 25, 2024 67.07 67.09 66.79 66.90 7,451 -0.29(-0.43%)
Jan 24, 2024 66.94 67.36 66.82 67.19 11,854 -0.10(-0.15%)
Jan 23, 2024 67.16 67.42 67.16 67.29 16,008 -0.57(-0.84%)
Jan 22, 2024 67.62 67.90 67.56 67.86 22,873 +0.73(+1.09%)
Jan 19, 2024 66.81 67.13 66.62 67.13 18,663 +0.28(+0.42%)
Jan 18, 2024 66.48 66.88 66.48 66.85 10,966 +0.62(+0.94%)
Jan 17, 2024 66.05 66.27 65.91 66.23 52,745 -0.44(-0.66%)
Jan 16, 2024 66.94 67.00 66.61 66.67 16,564 +0.46(+0.70%)
Jan 12, 2024 66.16 66.33 66.13 66.21 6,526 +0.47(+0.71%)
Jan 11, 2024 66.03 66.04 65.45 65.74 55,833 +0.46(+0.70%)
Jan 10, 2024 65.08 65.36 65.01 65.28 19,402 +1.67(+2.62%)
Jan 09, 2024 63.39 63.67 63.24 63.61 9,936 -0.19(-0.29%)
Jan 08, 2024 63.28 63.94 63.18 63.80 8,136 +0.62(+0.98%)
Jan 05, 2024 63.37 63.52 63.16 63.18 14,606 +0.53(+0.85%)
Jan 04, 2024 62.76 63.01 62.65 62.65 11,139 +0.36(+0.58%)
Jan 03, 2024 62.18 62.42 62.18 62.29 5,696 +0.37(+0.59%)
Jan 02, 2024 62.02 62.42 61.88 61.92 89,271 -0.12(-0.19%)
Dec 29, 2023 62.19 62.19 61.86 62.04 9,945 -0.15(-0.24%)
Dec 28, 2023 62.21 62.28 61.88 62.19 8,314 +0.27(+0.44%)
Dec 27, 2023 61.99 62.18 61.87 61.92 40,152 +0.06(+0.09%)
Dec 26, 2023 61.60 61.90 61.60 61.86 35,664 +0.02(+0.04%)
Dec 22, 2023 61.77 61.99 61.60 61.84 10,889 +0.20(+0.32%)
Dec 21, 2023 61.19 61.64 61.19 61.64 71,632 +0.53(+0.87%)
Dec 20, 2023 61.65 61.90 61.11 61.11 8,990 -0.24(-0.39%)
Dec 19, 2023 61.70 61.87 61.27 61.35 17,701 +0.52(+0.85%)
Dec 18, 2023 61.06 61.06 60.66 60.83 4,998 +0.30(+0.50%)
Dec 15, 2023 60.91 60.91 60.47 60.53 15,747 -0.37(-0.62%)
Dec 14, 2023 60.81 60.99 60.65 60.90 24,378 -0.78(-1.26%)
Dec 13, 2023 61.64 61.81 61.52 61.68 4,642 -0.24(-0.38%)
Dec 12, 2023 61.71 62.01 61.60 61.92 23,527 -0.33(-0.53%)
Dec 11, 2023 62.12 62.34 62.12 62.25 79,997 +0.83(+1.35%)
Dec 08, 2023 60.76 61.45 60.75 61.42 24,778 +0.12(+0.20%)
Dec 07, 2023 61.33 61.34 60.76 61.30 37,927 -1.06(-1.70%)
Dec 06, 2023 62.53 62.70 62.26 62.36 25,551 +0.85(+1.38%)
Dec 05, 2023 61.50 61.67 61.50 61.51 4,647 -0.32(-0.52%)
Dec 04, 2023 61.79 61.86 61.64 61.84 4,245 -0.68(-1.09%)
Dec 01, 2023 62.36 62.53 62.24 62.52 38,132 -0.01(-0.01%)
Nov 30, 2023 62.50 62.63 62.40 62.53 20,427 +0.44(+0.71%)
Nov 29, 2023 62.15 62.15 62.03 62.09 13,563 -0.09(-0.14%)
Nov 28, 2023 62.20 62.30 62.04 62.18 7,714 -0.46(-0.73%)
Nov 27, 2023 62.54 62.80 62.52 62.63 26,192 -0.35(-0.55%)
Nov 24, 2023 62.87 63.05 62.86 62.98 67,157 +0.06(+0.10%)
Nov 22, 2023 62.69 62.92 62.61 62.92 52,699 +0.98(+1.58%)
Nov 21, 2023 61.97 62.07 61.84 61.94 5,883 -0.30(-0.48%)
Nov 20, 2023 62.08 62.30 62.02 62.24 7,329 -0.48(-0.77%)
Nov 17, 2023 62.53 62.89 62.50 62.72 18,641 +0.51(+0.82%)
Nov 16, 2023 62.14 62.21 61.90 62.21 9,299 +0.10(+0.15%)
Nov 15, 2023 62.19 62.35 62.01 62.11 39,750 -0.11(-0.18%)
Nov 14, 2023 61.90 62.37 61.90 62.22 31,532 +0.69(+1.12%)
Nov 13, 2023 61.36 61.59 61.22 61.53 18,731 +0.03(+0.05%)
Nov 10, 2023 61.11 61.51 60.87 61.50 46,175 +0.58(+0.96%)
Nov 09, 2023 61.14 61.30 60.84 60.92 17,294 +0.45(+0.75%)
Nov 08, 2023 60.63 60.63 60.29 60.47 16,045 -0.72(-1.18%)
Nov 07, 2023 60.93 61.28 60.89 61.18 5,008 -0.43(-0.69%)
Nov 06, 2023 61.71 61.83 61.44 61.61 73,036 -0.54(-0.87%)
Nov 03, 2023 61.75 62.29 61.75 62.15 30,988 +0.69(+1.13%)
Nov 02, 2023 60.91 61.52 60.90 61.46 7,693 +0.83(+1.37%)
Nov 01, 2023 60.23 60.66 60.16 60.63 14,644 +0.88(+1.47%)
Oct 31, 2023 59.46 59.81 59.33 59.75 9,994 +1.64(+2.82%)
Oct 30, 2023 58.19 58.19 57.81 58.11 5,099 +0.24(+0.41%)
Oct 27, 2023 58.31 58.31 57.74 57.88 5,130 +0.14(+0.25%)
Oct 26, 2023 57.91 58.15 57.58 57.73 7,479 -0.67(-1.15%)
Oct 25, 2023 58.58 58.65 58.41 58.41 3,596 -0.17(-0.30%)
Oct 24, 2023 58.39 58.59 58.26 58.58 10,790 +0.49(+0.84%)
Oct 23, 2023 57.96 58.42 57.83 58.09 76,802 -0.21(-0.36%)
Oct 20, 2023 58.65 58.75 58.24 58.30 7,074 -0.33(-0.56%)
Oct 19, 2023 59.06 59.34 58.62 58.63 27,922 -0.45(-0.76%)
Oct 18, 2023 59.22 59.24 58.96 59.08 7,410 -0.81(-1.36%)
Oct 17, 2023 59.44 60.17 59.44 59.89 87,362 +0.20(+0.33%)
Oct 16, 2023 59.34 59.73 59.34 59.69 32,327 +0.23(+0.38%)
Oct 13, 2023 59.81 59.93 59.41 59.47 15,020 -0.90(-1.49%)
Oct 12, 2023 60.64 60.64 60.20 60.37 8,079 +0.47(+0.78%)
Oct 11, 2023 59.90 59.99 59.67 59.90 16,897 +0.06(+0.10%)
Oct 10, 2023 59.72 59.98 59.72 59.84 11,790 +0.90(+1.54%)
Oct 09, 2023 58.66 59.09 58.58 58.93 12,043 -0.19(-0.33%)
Oct 06, 2023 58.70 59.14 58.55 59.12 38,389 +0.51(+0.88%)
Oct 05, 2023 58.57 58.67 58.31 58.61 10,328 +1.00(+1.73%)
Oct 04, 2023 57.46 57.65 57.26 57.61 15,276 -0.58(-0.99%)
Oct 03, 2023 58.72 58.77 57.97 58.19 32,921 -1.48(-2.48%)
Oct 02, 2023 59.82 59.86 59.46 59.67 110,672 -0.37(-0.61%)
Sep 29, 2023 60.40 60.40 59.87 60.04 24,116 -0.65(-1.07%)
Sep 28, 2023 61.00 61.00 60.40 60.69 3,654 -0.15(-0.25%)
Sep 27, 2023 60.98 60.98 60.55 60.84 10,829 +0.56(+0.93%)
Sep 26, 2023 60.57 60.72 60.22 60.28 22,724 -0.85(-1.40%)
Sep 25, 2023 60.90 61.13 61.03 61.13 4,460 +0.17(+0.27%)
Sep 22, 2023 61.09 61.21 60.96 60.96 6,698 +0.39(+0.64%)
Sep 21, 2023 60.86 60.86 60.55 60.58 10,182 -1.13(-1.83%)
Sep 20, 2023 61.94 62.11 61.66 61.70 11,498 -0.74(-1.18%)
Sep 19, 2023 62.41 62.49 62.21 62.44 7,875 +0.39(+0.63%)
Sep 18, 2023 61.83 62.05 61.71 62.05 6,648 +0.17(+0.27%)
Sep 15, 2023 62.10 62.14 61.82 61.88 10,327 -0.19(-0.31%)
Sep 14, 2023 61.81 62.10 61.77 62.07 59,770 +1.14(+1.87%)
Sep 13, 2023 60.97 61.07 60.80 60.93 9,614 +0.11(+0.18%)
Sep 12, 2023 60.81 60.99 60.74 60.83 17,249 +0.13(+0.21%)
Sep 11, 2023 60.42 60.74 60.38 60.70 10,636 +0.14(+0.23%)
Sep 08, 2023 60.39 60.56 60.33 60.56 28,380 -0.23(-0.38%)
Sep 07, 2023 60.84 60.87 60.73 60.79 5,514 -0.18(-0.29%)
Sep 06, 2023 61.06 61.06 60.75 60.96 8,980 +0.12(+0.20%)
Sep 05, 2023 60.86 60.93 60.78 60.84 9,129 +0.72(+1.20%)
Sep 01, 2023 60.10 60.12 59.94 60.12 4,544 +0.69(+1.17%)
Aug 31, 2023 59.59 59.67 59.28 59.43 8,067 +0.26(+0.44%)
Aug 30, 2023 58.95 59.17 58.91 59.17 6,066 +0.13(+0.22%)
Aug 29, 2023 58.81 59.12 58.81 59.04 12,336 +0.11(+0.18%)
Aug 28, 2023 58.87 58.96 58.74 58.93 31,489 +0.71(+1.22%)
Aug 25, 2023 58.03 58.31 57.84 58.22 14,585 +0.53(+0.92%)
Aug 24, 2023 58.18 58.18 57.60 57.69 10,180 -0.30(-0.52%)
Aug 23, 2023 57.94 58.10 57.90 57.99 34,981 +0.32(+0.55%)
Aug 22, 2023 58.03 58.03 57.62 57.67 6,962 +0.13(+0.23%)
Aug 21, 2023 57.48 57.57 57.28 57.54 9,583 +0.47(+0.82%)
Aug 18, 2023 56.92 57.16 56.79 57.07 7,489 -0.10(-0.17%)
Aug 17, 2023 57.61 57.61 57.06 57.17 5,370 -0.42(-0.73%)
Aug 16, 2023 57.59 57.77 57.53 57.59 15,430 -0.39(-0.67%)
Aug 15, 2023 58.19 58.25 57.90 57.98 9,657 -0.50(-0.85%)
Aug 14, 2023 58.24 58.50 58.24 58.48 5,602 -0.34(-0.58%)
Aug 11, 2023 58.84 58.95 58.71 58.82 20,171 -0.08(-0.14%)
Aug 10, 2023 58.98 59.18 58.79 58.90 5,300 +0.74(+1.27%)
Aug 09, 2023 58.29 58.39 57.95 58.16 57,832 -0.33(-0.57%)
Aug 08, 2023 58.32 58.57 58.13 58.49 12,315 -0.22(-0.37%)
Aug 07, 2023 58.43 58.71 58.36 58.71 71,507 +0.87(+1.50%)
Aug 04, 2023 58.04 58.39 57.81 57.84 39,214 +0.24(+0.42%)
Aug 03, 2023 57.39 57.71 57.30 57.60 20,982 -0.65(-1.11%)
Aug 02, 2023 58.58 58.65 58.14 58.25 24,336 -1.09(-1.83%)
Aug 01, 2023 59.47 59.49 59.23 59.34 7,634 -0.19(-0.32%)
Jul 31, 2023 59.50 59.67 59.49 59.53 41,044 +0.20(+0.34%)
Jul 28, 2023 59.18 59.45 59.10 59.33 102,464 +1.28(+2.20%)
Jul 27, 2023 58.85 59.15 58.04 58.05 111,752 +0.01(+0.02%)
Jul 26, 2023 58.02 58.15 57.95 58.04 107,176 -0.16(-0.27%)
Jul 25, 2023 58.23 58.25 58.10 58.20 70,289 -0.07(-0.12%)
Jul 24, 2023 58.14 58.37 57.94 58.27 61,380 +0.04(+0.07%)
Jul 21, 2023 58.28 58.40 58.18 58.23 15,089 +0.63(+1.09%)
Jul 20, 2023 57.65 57.84 57.56 57.60 10,523 -0.66(-1.13%)
Jul 19, 2023 58.28 58.34 58.10 58.26 11,554 +0.34(+0.59%)
Jul 18, 2023 57.36 57.92 57.25 57.92 23,477 +0.96(+1.68%)
Jul 17, 2023 57.01 57.15 56.92 56.96 19,805 -0.05(-0.09%)
Jul 14, 2023 57.21 57.21 56.86 57.01 23,748 -0.37(-0.64%)
Jul 13, 2023 57.41 57.51 57.30 57.38 39,906 +0.80(+1.41%)
Jul 12, 2023 56.76 56.91 56.58 56.59 21,879 -0.41(-0.72%)
Jul 11, 2023 56.90 57.11 56.79 56.99 26,765 -0.22(-0.38%)
Jul 10, 2023 57.20 57.31 57.14 57.21 55,027 -0.41(-0.72%)
Jul 07, 2023 57.41 57.92 57.32 57.63 129,024 -0.05(-0.09%)
Jul 06, 2023 57.73 57.73 57.35 57.68 72,842 -0.93(-1.59%)
Jul 05, 2023 58.53 58.66 58.39 58.61 81,622 -0.47(-0.80%)
Jul 03, 2023 59.02 59.16 58.98 59.08 43,878 +0.40(+0.68%)
Jun 30, 2023 58.58 58.87 58.47 58.69 65,026 +0.10(+0.18%)
Jun 29, 2023 58.50 58.59 58.40 58.58 69,903 -0.01(-0.03%)
Jun 28, 2023 58.49 58.77 58.39 58.60 31,394 +0.71(+1.23%)
Jun 27, 2023 57.50 57.98 57.45 57.88 69,594 +0.36(+0.63%)
Jun 26, 2023 57.43 57.63 57.43 57.52 111,519 -0.07(-0.12%)
Jun 23, 2023 57.43 57.65 57.03 57.59 43,572 -1.24(-2.10%)
Jun 22, 2023 58.56 58.84 58.56 58.83 72,828 +0.04(+0.06%)
Jun 21, 2023 58.77 58.89 58.61 58.79 187,505 +0.86(+1.49%)
Jun 20, 2023 58.14 58.15 57.79 57.93 54,373 -0.87(-1.48%)
Jun 16, 2023 59.26 59.26 58.79 58.80 15,957 +0.05(+0.08%)
Jun 15, 2023 58.35 58.89 58.27 58.75 31,728 +6.57(+12.60%)
May 08, 2023 52.20 52.20 52.03 52.18 6,481 -0.00(-0.00%)
May 05, 2023 51.67 52.28 51.67 52.18 11,190 +0.98(+1.92%)
May 04, 2023 51.38 51.38 51.10 51.20 18,033 -0.31(-0.59%)
May 03, 2023 51.54 51.87 51.51 51.51 30,136 -0.21(-0.41%)
May 02, 2023 52.05 52.05 51.39 51.72 27,182 -0.79(-1.50%)
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.