Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
NYSEARCA: DBJP · Real-Time Price · USD
93.33
+0.29 (0.32%)
At close: Dec 5, 2025, 4:00 PM EST
93.33
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.35 | 93.47 | 93.19 | 93.33 | 93.33 | 0.32% | 2,609 |
| Dec 4, 2025 | 93.44 | 93.50 | 92.87 | 93.03 | 93.03 | 1.12% | 3,265 |
| Dec 3, 2025 | 92.44 | 92.44 | 91.70 | 92.00 | 92.00 | -0.29% | 2,258 |
| Dec 2, 2025 | 91.88 | 92.82 | 91.88 | 92.28 | 92.28 | 0.44% | 7,662 |
| Dec 1, 2025 | 92.37 | 92.45 | 91.87 | 91.87 | 91.87 | -1.33% | 3,857 |
| Nov 28, 2025 | 93.63 | 93.63 | 92.97 | 93.11 | 93.11 | -0.44% | 3,176 |
| Nov 26, 2025 | 92.18 | 93.58 | 92.18 | 93.53 | 93.53 | 1.85% | 7,129 |
| Nov 25, 2025 | 91.15 | 91.86 | 90.88 | 91.83 | 91.83 | -0.11% | 5,776 |
| Nov 24, 2025 | 92.72 | 92.72 | 91.50 | 91.93 | 91.93 | 0.81% | 3,493 |
| Nov 21, 2025 | 90.74 | 91.42 | 90.73 | 91.19 | 91.19 | 1.44% | 2,477 |
| Nov 20, 2025 | 91.76 | 91.90 | 89.89 | 89.89 | 89.89 | -1.13% | 4,538 |
| Nov 19, 2025 | 91.00 | 91.00 | 90.63 | 90.92 | 90.92 | 0.99% | 2,707 |
| Nov 18, 2025 | 90.06 | 90.38 | 89.64 | 90.03 | 90.03 | -2.16% | 12,521 |
| Nov 17, 2025 | 92.42 | 92.56 | 91.47 | 92.01 | 92.01 | -1.03% | 12,717 |
| Nov 14, 2025 | 92.36 | 93.42 | 92.36 | 92.97 | 92.97 | 0.98% | 10,920 |
| Nov 13, 2025 | 93.40 | 93.40 | 92.05 | 92.07 | 92.07 | -1.58% | 2,329 |
| Nov 12, 2025 | 93.70 | 93.70 | 93.50 | 93.55 | 93.55 | 1.02% | 3,116 |
| Nov 11, 2025 | 92.00 | 92.75 | 92.00 | 92.61 | 92.61 | 0.21% | 4,813 |
| Nov 10, 2025 | 91.80 | 92.47 | 91.80 | 92.42 | 92.41 | 0.93% | 17,353 |
| Nov 7, 2025 | 90.88 | 91.56 | 90.56 | 91.56 | 91.56 | 0.49% | 9,376 |
| Nov 6, 2025 | 91.52 | 91.52 | 90.74 | 91.12 | 91.12 | -0.43% | 1,833 |
| Nov 5, 2025 | 91.09 | 91.62 | 91.08 | 91.51 | 91.51 | 0.25% | 13,218 |
| Nov 4, 2025 | 91.38 | 91.68 | 91.17 | 91.28 | 91.28 | -1.26% | 6,798 |
| Nov 3, 2025 | 92.99 | 92.99 | 92.03 | 92.45 | 92.45 | 0.25% | 3,266 |
| Oct 31, 2025 | 92.37 | 92.37 | 91.99 | 92.22 | 92.22 | 0.26% | 30,780 |
| Oct 30, 2025 | 91.71 | 92.36 | 91.71 | 91.98 | 91.98 | 0.96% | 5,467 |
| Oct 29, 2025 | 90.85 | 91.15 | 90.85 | 91.11 | 91.11 | -0.45% | 3,229 |
| Oct 28, 2025 | 91.40 | 91.71 | 91.10 | 91.52 | 91.52 | -0.07% | 102,891 |
| Oct 27, 2025 | 91.37 | 91.74 | 91.37 | 91.58 | 91.58 | 1.26% | 6,346 |
| Oct 24, 2025 | 90.40 | 90.60 | 90.34 | 90.44 | 90.44 | 0.69% | 2,223 |
| Oct 23, 2025 | 89.72 | 90.12 | 89.72 | 89.82 | 89.82 | 0.28% | 7,341 |
| Oct 22, 2025 | 89.63 | 89.63 | 88.99 | 89.57 | 89.57 | -0.45% | 2,681 |
| Oct 21, 2025 | 89.65 | 90.12 | 89.65 | 89.98 | 89.98 | -0.35% | 2,793 |
| Oct 20, 2025 | 89.97 | 90.40 | 89.97 | 90.29 | 90.29 | 2.04% | 3,201 |
| Oct 17, 2025 | 87.98 | 88.49 | 87.91 | 88.49 | 88.49 | 0.71% | 3,792 |
| Oct 16, 2025 | 87.75 | 87.91 | 87.74 | 87.87 | 87.87 | -0.18% | 1,555 |
| Oct 15, 2025 | 88.42 | 88.42 | 87.91 | 88.03 | 88.03 | 1.24% | 1,353 |
| Oct 14, 2025 | 86.83 | 87.46 | 86.83 | 86.95 | 86.95 | 0.43% | 2,291 |
| Oct 13, 2025 | 86.32 | 86.68 | 86.04 | 86.58 | 86.58 | 1.57% | 3,274 |
| Oct 10, 2025 | 87.49 | 87.55 | 85.24 | 85.24 | 85.24 | -4.56% | 4,420 |
| Oct 9, 2025 | 89.60 | 89.74 | 89.23 | 89.31 | 89.31 | -0.03% | 9,879 |
| Oct 8, 2025 | 89.33 | 89.46 | 89.11 | 89.34 | 89.34 | 0.31% | 6,866 |
| Oct 7, 2025 | 88.94 | 89.06 | 88.83 | 89.06 | 89.06 | -0.64% | 15,741 |
| Oct 6, 2025 | 89.10 | 89.92 | 89.10 | 89.63 | 89.63 | 3.75% | 10,102 |
| Oct 3, 2025 | 85.78 | 86.50 | 85.78 | 86.39 | 86.39 | 2.25% | 27,927 |
| Oct 2, 2025 | 84.78 | 84.78 | 84.31 | 84.49 | 84.49 | -0.08% | 2,455 |
| Oct 1, 2025 | 84.51 | 84.57 | 84.48 | 84.56 | 84.56 | -0.50% | 1,398 |
| Sep 30, 2025 | 85.02 | 85.02 | 84.65 | 84.98 | 84.98 | -0.93% | 1,937 |
| Sep 29, 2025 | 85.09 | 86.00 | 85.09 | 85.78 | 85.78 | -0.31% | 3,327 |
| Sep 26, 2025 | 86.20 | 86.20 | 85.92 | 86.05 | 86.05 | -0.06% | 1,686 |