Xtrackers MSCI Japan Hedged Equity ETF (DBJP) Historical Stock Data
94.32 ↓0.65 (-0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBJP is down -0.04% a day on average. There have been 17 days where Xtrackers MSCI Japan Hedged Equity ETF closed green and 13 days where DBJP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 94.32 | 94.32 | ↑$0.00 (0.00%) | 94.07 | 94.32 | 3.45K |
| 2025-12-19 | 94.61 | 94.97 | ↑$0.36 (0.38%) | 94.45 | 95.08 | 7.19K |
| 2025-12-18 | 93.26 | 93.01 | ↓$0.25 (-0.27%) | 92.85 | 93.26 | 5.18K |
| 2025-12-17 | 93.60 | 92.72 | ↓$0.88 (-0.94%) | 92.72 | 93.60 | 2.02K |
| 2025-12-16 | 93.26 | 93.35 | ↑$0.09 (0.09%) | 93.26 | 93.72 | 4.94K |
| 2025-12-15 | 94.89 | 94.67 | ↓$0.22 (-0.23%) | 94.65 | 94.89 | 3.09K |
| 2025-12-12 | 94.71 | 94.01 | ↓$0.70 (-0.74%) | 93.79 | 94.71 | 7.21K |
| 2025-12-11 | 93.96 | 94.40 | ↑$0.44 (0.47%) | 93.96 | 94.40 | 2.37K |
| 2025-12-10 | 93.95 | 94.07 | ↑$0.12 (0.13%) | 93.50 | 94.20 | 3.04K |
| 2025-12-09 | 93.82 | 93.97 | ↑$0.15 (0.16%) | 93.82 | 94.34 | 4.02K |
| 2025-12-08 | 93.14 | 93.15 | ↑$0.01 (0.01%) | 92.92 | 93.24 | 4.38K |
| 2025-12-05 | 93.35 | 93.33 | ↓$0.02 (-0.02%) | 93.19 | 93.36 | 2.59K |
| 2025-12-04 | 93.22 | 93.03 | ↓$0.19 (-0.20%) | 92.87 | 93.22 | 3.15K |
| 2025-12-03 | 92.00 | 92.00 | ↑$0.00 (0.00%) | 91.70 | 92.00 | 2.26K |
| 2025-12-02 | 92.10 | 92.28 | ↑$0.18 (0.19%) | 92.10 | 92.29 | 7.62K |
| 2025-12-01 | 92.37 | 91.87 | ↓$0.50 (-0.54%) | 91.87 | 92.40 | 3.44K |
| 2025-11-28 | 93.35 | 93.11 | ↓$0.24 (-0.26%) | 92.97 | 93.35 | 3.18K |
| 2025-11-26 | 93.37 | 93.53 | ↑$0.16 (0.17%) | 93.37 | 93.58 | 6.94K |
| 2025-11-25 | 91.15 | 91.83 | ↑$0.68 (0.75%) | 90.88 | 91.86 | 5.78K |
| 2025-11-24 | 91.93 | 91.93 | ↑$0.00 (0.00%) | 91.69 | 91.93 | 3.47K |
| 2025-11-21 | 90.74 | 91.19 | ↑$0.45 (0.50%) | 90.73 | 91.42 | 2.36K |
| 2025-11-20 | 91.00 | 89.89 | ↓$1.11 (-1.22%) | 89.89 | 91.76 | 4.51K |
| 2025-11-19 | 90.92 | 90.92 | ↑$0.00 (0.00%) | 90.63 | 90.92 | 2.41K |
| 2025-11-18 | 90.06 | 90.03 | ↓$0.03 (-0.04%) | 89.65 | 90.38 | 12.47K |
| 2025-11-17 | 92.42 | 92.01 | ↓$0.41 (-0.44%) | 91.47 | 92.56 | 12.33K |
| 2025-11-14 | 92.69 | 92.97 | ↑$0.28 (0.30%) | 92.69 | 93.42 | 10.59K |
| 2025-11-13 | 92.49 | 92.07 | ↓$0.42 (-0.45%) | 92.07 | 92.49 | 2.32K |
| 2025-11-12 | 93.70 | 93.55 | ↓$0.15 (-0.16%) | 93.50 | 93.70 | 3.09K |
| 2025-11-11 | 92.14 | 92.61 | ↑$0.46 (0.50%) | 92.14 | 92.75 | 4.79K |
| 2025-11-10 | 91.80 | 92.41 | ↑$0.61 (0.67%) | 91.80 | 92.44 | 17.34K |
Create an account or log in to view more rows.
$DBJP lets see if it can hold the line
$DBJP the time is near
$DBJP wtf is going on?
$DBJP Was last two days consolidation??
$DBJP love when bulls come out
$DBJP Very bullish action
$DBJP the time is near
$DBJP Holding
$DBJP good support.....
$DBJP Buy it up so it crashes harder in the next two trading days