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 (%)
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%)

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.