Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
NYSEARCA: DBJP · Real-Time Price · USD
84.15
+1.31 (1.58%)
At close: Aug 15, 2025, 4:00 PM
84.15
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:10 PM EDT
DBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 83.83 | 84.13 | 83.83 | 84.03 | - | 1.43% | 1,318 |
| Aug 14, 2025 | 82.45 | 83.03 | 82.45 | 82.84 | 82.84 | -0.45% | 21,269 |
| Aug 13, 2025 | 83.28 | 83.37 | 83.16 | 83.22 | 83.22 | -0.24% | 3,512 |
| Aug 12, 2025 | 82.36 | 83.54 | 82.36 | 83.42 | 83.42 | 1.61% | 2,461 |
| Aug 11, 2025 | 82.30 | 82.30 | 82.08 | 82.09 | 82.09 | 0.11% | 4,189 |
| Aug 8, 2025 | 81.95 | 82.18 | 81.83 | 82.00 | 82.00 | 2.37% | 64,050 |
| Aug 7, 2025 | 80.19 | 80.24 | 80.09 | 80.10 | 80.10 | 0.60% | 2,326 |
| Aug 6, 2025 | 79.24 | 79.79 | 79.24 | 79.63 | 79.63 | 1.13% | 1,273 |
| Aug 5, 2025 | 78.94 | 78.95 | 78.49 | 78.74 | 78.74 | 0.06% | 3,772 |
| Aug 4, 2025 | 78.15 | 78.69 | 78.15 | 78.69 | 78.69 | 1.46% | 1,140 |
| Aug 1, 2025 | 77.61 | 77.73 | 77.52 | 77.55 | 77.55 | -1.61% | 1,677 |
| Jul 31, 2025 | 78.80 | 79.09 | 78.74 | 78.82 | 78.82 | 0.31% | 1,551 |
| Jul 30, 2025 | 78.58 | 78.67 | 78.27 | 78.58 | 78.58 | 0.61% | 3,827 |
| Jul 29, 2025 | 78.41 | 78.41 | 77.81 | 78.10 | 78.10 | -0.24% | 20,214 |
| Jul 28, 2025 | 78.66 | 78.66 | 78.18 | 78.29 | 78.29 | -1.29% | 11,409 |
| Jul 25, 2025 | 79.19 | 79.53 | 79.19 | 79.31 | 79.31 | -0.78% | 5,364 |
| Jul 24, 2025 | 80.10 | 80.20 | 79.93 | 79.93 | 79.93 | 0.45% | 5,619 |
| Jul 23, 2025 | 78.64 | 79.69 | 78.64 | 79.57 | 79.57 | 4.58% | 46,647 |
| Jul 22, 2025 | 76.33 | 76.33 | 75.84 | 76.09 | 76.09 | -0.02% | 5,059 |
| Jul 21, 2025 | 75.91 | 76.21 | 75.91 | 76.11 | 76.11 | 0.26% | 5,262 |
| Jul 18, 2025 | 75.90 | 76.03 | 75.77 | 75.91 | 75.91 | -0.68% | 41,828 |
| Jul 17, 2025 | 75.93 | 76.72 | 75.93 | 76.43 | 76.43 | 1.01% | 9,558 |
| Jul 16, 2025 | 75.61 | 75.93 | 75.29 | 75.67 | 75.67 | -0.24% | 7,318 |
| Jul 15, 2025 | 75.85 | 75.96 | 75.82 | 75.85 | 75.85 | -0.17% | 3,137 |
| Jul 14, 2025 | 75.57 | 76.00 | 75.57 | 75.98 | 75.98 | 0.26% | 3,908 |
| Jul 11, 2025 | 75.50 | 75.78 | 75.50 | 75.78 | 75.78 | 0.08% | 1,338 |
| Jul 10, 2025 | 75.49 | 75.86 | 75.49 | 75.72 | 75.72 | -0.63% | 1,480 |
| Jul 9, 2025 | 76.56 | 76.56 | 75.78 | 76.20 | 76.20 | 0.09% | 3,427 |
| Jul 8, 2025 | 75.92 | 76.38 | 75.92 | 76.13 | 76.13 | 0.92% | 7,127 |
| Jul 7, 2025 | 76.22 | 76.22 | 75.44 | 75.44 | 75.44 | -1.66% | 3,313 |
| Jul 3, 2025 | 76.72 | 76.72 | 76.69 | 76.72 | 76.72 | 1.18% | 1,322 |
| Jul 2, 2025 | 75.72 | 75.90 | 75.66 | 75.82 | 75.82 | -0.15% | 42,805 |
| Jul 1, 2025 | 75.90 | 76.17 | 75.89 | 75.94 | 75.94 | -0.69% | 4,898 |
| Jun 30, 2025 | 76.50 | 76.71 | 76.28 | 76.47 | 76.47 | -0.88% | 8,763 |
| Jun 27, 2025 | 77.19 | 77.34 | 76.73 | 77.15 | 77.15 | 1.66% | 44,351 |
| Jun 26, 2025 | 75.14 | 75.91 | 75.14 | 75.89 | 75.89 | 1.94% | 10,856 |
| Jun 25, 2025 | 74.82 | 74.83 | 74.31 | 74.44 | 74.44 | -0.12% | 11,209 |
| Jun 24, 2025 | 74.32 | 74.53 | 74.18 | 74.53 | 74.53 | 0.11% | 7,149 |
| Jun 23, 2025 | 74.22 | 74.49 | 73.85 | 74.45 | 74.45 | 0.38% | 6,213 |
| Jun 20, 2025 | 75.11 | 75.11 | 74.01 | 74.16 | 74.16 | -4.64% | 5,863 |
| Jun 18, 2025 | 78.12 | 78.12 | 77.60 | 77.77 | 75.09 | 1.23% | 3,827 |
| Jun 17, 2025 | 77.18 | 77.20 | 76.80 | 76.82 | 74.18 | -0.82% | 4,781 |
| Jun 16, 2025 | 76.67 | 77.69 | 76.67 | 77.46 | 74.80 | 0.62% | 12,864 |
| Jun 13, 2025 | 76.69 | 77.26 | 76.69 | 76.99 | 74.34 | -0.72% | 47,902 |
| Jun 12, 2025 | 77.00 | 77.55 | 77.00 | 77.55 | 74.88 | 0.21% | 5,265 |
| Jun 11, 2025 | 77.93 | 77.93 | 77.24 | 77.38 | 74.72 | -0.60% | 7,999 |
| Jun 10, 2025 | 77.44 | 77.98 | 77.44 | 77.85 | 75.17 | 0.23% | 3,475 |
| Jun 9, 2025 | 77.66 | 77.96 | 77.55 | 77.67 | 75.00 | -0.08% | 4,462 |
| Jun 6, 2025 | 77.61 | 77.74 | 77.47 | 77.74 | 75.06 | 1.68% | 1,725 |
| Jun 5, 2025 | 76.19 | 76.82 | 76.14 | 76.45 | 73.82 | -0.50% | 11,155 |