Skip to main content

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

72.51 -0.22 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 35.81 35.82 35.64 35.78 144,342 -0.28(-0.77%)
Oct 30, 2019 35.98 36.05 35.82 36.05 57,304 +0.13(+0.36%)
Oct 29, 2019 35.87 35.97 35.87 35.92 206,974 +0.10(+0.29%)
Oct 28, 2019 35.66 35.84 35.66 35.82 267,677 +0.18(+0.51%)
Oct 25, 2019 35.45 35.66 35.45 35.64 60,794 +0.01(+0.02%)
Oct 24, 2019 35.62 35.65 35.47 35.63 55,778 +0.01(+0.02%)
Oct 23, 2019 35.47 35.67 35.47 35.62 280,192 +0.23(+0.64%)
Oct 22, 2019 35.43 35.58 35.39 35.39 565,397 -0.05(-0.15%)
Oct 21, 2019 35.39 35.45 35.33 35.45 43,965 +0.36(+1.04%)
Oct 18, 2019 35.06 35.15 35.02 35.08 71,407 -0.15(-0.42%)
Oct 17, 2019 35.22 35.29 35.08 35.23 277,877 -0.10(-0.29%)
Oct 16, 2019 35.26 35.37 35.26 35.33 166,506 -0.13(-0.35%)
Oct 15, 2019 35.08 35.52 35.01 35.46 786,632 +0.65(+1.88%)
Oct 14, 2019 34.80 34.86 34.75 34.80 218,111 -0.13(-0.37%)
Oct 11, 2019 34.77 35.15 34.77 34.93 488,890 +0.59(+1.73%)
Oct 10, 2019 34.11 34.43 34.02 34.34 202,754 +0.13(+0.37%)
Oct 09, 2019 34.15 34.29 34.12 34.22 136,116 +0.38(+1.13%)
Oct 08, 2019 33.95 34.07 33.81 33.83 180,319 -0.27(-0.79%)
Oct 07, 2019 34.01 34.29 33.99 34.10 111,285 -0.04(-0.13%)
Oct 04, 2019 33.86 34.16 33.86 34.15 168,885 +0.40(+1.18%)
Oct 03, 2019 33.60 33.77 33.34 33.75 619,829 +0.08(+0.23%)
Oct 02, 2019 34.02 34.02 33.59 33.67 72,006 -0.62(-1.79%)
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.