Xtrackers MSCI Japan Hedged Equity ETF (DBJP) Historical Stock Data
73.99 ↑1.81 (2.51%)
As of April 26, 2024, 3:05pm EST.
Historical Data
In the past 30 trading days, DBJP is up 0.02% a day on average. There have been 18 days where Xtrackers MSCI Japan Hedged Equity ETF closed green and 12 days where DBJP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 73.13 | 73.99 | ↑$0.86 (1.18%) | 73.13 | 73.99 | 52.67K |
| 2024-04-25 | 71.63 | 72.18 | ↑$0.55 (0.77%) | 71.63 | 72.30 | 99.28K |
| 2024-04-24 | 73.09 | 73.16 | ↑$0.07 (0.10%) | 72.74 | 73.16 | 44.79K |
| 2024-04-23 | 72.22 | 72.57 | ↑$0.35 (0.48%) | 72.18 | 72.68 | 12.83K |
| 2024-04-22 | 72.07 | 72.49 | ↑$0.42 (0.58%) | 72.02 | 72.56 | 14.11K |
| 2024-04-19 | 71.83 | 71.64 | ↓$0.19 (-0.26%) | 71.37 | 72.01 | 159.08K |
| 2024-04-18 | 72.21 | 72.01 | ↓$0.20 (-0.28%) | 71.91 | 72.45 | 13.37K |
| 2024-04-17 | 72.43 | 71.95 | ↓$0.48 (-0.66%) | 71.83 | 72.57 | 35.39K |
| 2024-04-16 | 73.19 | 72.92 | ↓$0.27 (-0.37%) | 72.80 | 73.27 | 18.15K |
| 2024-04-15 | 74.82 | 73.83 | ↓$0.99 (-1.32%) | 73.69 | 74.83 | 25.16K |
| 2024-04-12 | 73.96 | 73.57 | ↓$0.39 (-0.53%) | 73.41 | 74.16 | 31.84K |
| 2024-04-11 | 74.36 | 74.55 | ↑$0.19 (0.26%) | 73.82 | 74.58 | 44.51K |
| 2024-04-10 | 73.63 | 73.78 | ↑$0.15 (0.20%) | 73.42 | 73.86 | 12.01K |
| 2024-04-09 | 74.70 | 74.33 | ↓$0.37 (-0.50%) | 74.07 | 74.70 | 8.66K |
| 2024-04-08 | 74.15 | 74.07 | ↓$0.08 (-0.11%) | 74.01 | 74.34 | 13.62K |
| 2024-04-05 | 73.44 | 73.52 | ↑$0.08 (0.11%) | 73.30 | 73.66 | 10.51K |
| 2024-04-04 | 74.52 | 73.26 | ↓$1.26 (-1.69%) | 73.13 | 74.52 | 29.06K |
| 2024-04-03 | 73.60 | 74.10 | ↑$0.50 (0.68%) | 73.60 | 74.20 | 51.16K |
| 2024-04-02 | 73.50 | 73.45 | ↓$0.05 (-0.07%) | 73.16 | 73.57 | 73.97K |
| 2024-04-01 | 73.94 | 74.06 | ↑$0.12 (0.16%) | 73.75 | 74.17 | 86.30K |
| 2024-03-28 | 74.83 | 74.85 | ↑$0.02 (0.03%) | 74.77 | 75.08 | 48.52K |
| 2024-03-27 | 74.99 | 75.14 | ↑$0.15 (0.20%) | 74.81 | 75.21 | 8.54K |
| 2024-03-26 | 75.03 | 74.93 | ↓$0.10 (-0.13%) | 74.93 | 75.18 | 6.88K |
| 2024-03-25 | 74.39 | 74.58 | ↑$0.19 (0.26%) | 74.36 | 74.72 | 8.33K |
| 2024-03-22 | 75.48 | 75.21 | ↓$0.27 (-0.36%) | 75.21 | 75.48 | 10.75K |
| 2024-03-21 | 75.25 | 75.56 | ↑$0.31 (0.41%) | 75.25 | 75.57 | 79.12K |
| 2024-03-20 | 74.61 | 74.89 | ↑$0.28 (0.38%) | 74.34 | 74.91 | 14.28K |
| 2024-03-19 | 73.65 | 74.03 | ↑$0.38 (0.52%) | 73.53 | 74.21 | 85.41K |
| 2024-03-18 | 72.70 | 73.02 | ↑$0.32 (0.44%) | 72.54 | 73.04 | 9.77K |
| 2024-03-15 | 71.58 | 71.62 | ↑$0.04 (0.06%) | 71.44 | 71.81 | 11.72K |
Create an account or log in to view more rows.
$DBJP The squeeze is coming
$DBJP just waiting to short this bad boy.
$DBJP fuck all u greedy bulls
$DBJP lol who sold
$DBJP recovery hasn’t even started yet.. imo
$DBJP Don't hold!!! Buy it
$DBJP starting to gap up a little
$DBJP pressure
$DBJP no pain no gain
$DBJP coming now