Xtrackers MSCI Japan Hedged Equity ETF (DBJP) Historical Stock Data
51.68 ↑0.02 (0.03%)
As of January 27, 2023, 1:37pm EST.
Historical Data
In the past 30 trading days, DBJP is up 0.01% a day on average. There have been 16 days where Xtrackers MSCI Japan Hedged Equity ETF closed green and 14 days where DBJP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 51.53 | 51.68 | ↑$0.15 (0.29%) | 51.53 | 51.75 | 6.95K |
| 2023-01-26 | 51.61 | 51.67 | ↑$0.06 (0.11%) | 51.46 | 51.69 | 2.37K |
| 2023-01-25 | 51.25 | 51.49 | ↑$0.24 (0.46%) | 51.25 | 51.49 | 15.82K |
| 2023-01-24 | 51.03 | 51.10 | ↑$0.07 (0.14%) | 51.03 | 51.17 | 824 |
| 2023-01-23 | 50.91 | 50.94 | ↑$0.03 (0.07%) | 50.81 | 50.94 | 1.76K |
| 2023-01-20 | 50.39 | 50.63 | ↑$0.24 (0.48%) | 50.39 | 50.63 | 2.19K |
| 2023-01-19 | 49.57 | 49.64 | ↑$0.07 (0.14%) | 49.55 | 49.75 | 10.68K |
| 2023-01-18 | 50.03 | 49.79 | ↓$0.24 (-0.49%) | 49.79 | 50.03 | 4.41K |
| 2023-01-17 | 49.57 | 49.59 | ↑$0.02 (0.03%) | 49.45 | 49.67 | 2.31K |
| 2023-01-13 | 48.65 | 48.98 | ↑$0.33 (0.67%) | 48.65 | 48.98 | 9.35K |
| 2023-01-12 | 49.33 | 49.28 | ↓$0.05 (-0.10%) | 49.02 | 49.33 | 5.12K |
| 2023-01-11 | 49.31 | 49.42 | ↑$0.11 (0.22%) | 49.16 | 49.42 | 87.76K |
| 2023-01-10 | 48.68 | 48.84 | ↑$0.16 (0.32%) | 48.68 | 48.84 | 1.16K |
| 2023-01-09 | 48.91 | 48.71 | ↓$0.20 (-0.41%) | 48.71 | 49.15 | 153.73K |
| 2023-01-06 | 48.53 | 48.76 | ↑$0.23 (0.48%) | 48.53 | 48.81 | 2.29K |
| 2023-01-05 | 48.10 | 48.05 | ↓$0.05 (-0.10%) | 48.05 | 48.14 | 5.24K |
| 2023-01-04 | 48.18 | 48.39 | ↑$0.21 (0.43%) | 48.15 | 48.54 | 107.18K |
| 2023-01-03 | 48.27 | 48.32 | ↑$0.05 (0.11%) | 48.16 | 48.33 | 6.12K |
| 2022-12-30 | 48.37 | 48.05 | ↓$0.32 (-0.66%) | 48.05 | 48.54 | 21.38K |
| 2022-12-29 | 49.36 | 49.27 | ↓$0.09 (-0.19%) | 49.27 | 49.41 | 12.74K |
| 2022-12-28 | 49.34 | 48.89 | ↓$0.45 (-0.91%) | 48.89 | 49.34 | 3.65K |
| 2022-12-27 | 49.16 | 49.14 | ↓$0.02 (-0.05%) | 49.00 | 49.16 | 8.81K |
| 2022-12-23 | 48.80 | 49.05 | ↑$0.25 (0.51%) | 48.80 | 49.09 | 36.97K |
| 2022-12-22 | 48.81 | 48.73 | ↓$0.08 (-0.16%) | 48.39 | 48.81 | 49.07K |
| 2022-12-21 | 49.09 | 48.92 | ↓$0.17 (-0.35%) | 48.86 | 49.11 | 78.18K |
| 2022-12-20 | 48.99 | 48.80 | ↓$0.19 (-0.39%) | 48.75 | 49.16 | 79.77K |
| 2022-12-19 | 50.24 | 50.11 | ↓$0.13 (-0.26%) | 50.09 | 50.24 | 21.29K |
| 2022-12-16 | 50.09 | 50.34 | ↑$0.25 (0.50%) | 50.06 | 50.34 | 2.45K |
| 2022-12-15 | 50.77 | 50.61 | ↓$0.16 (-0.32%) | 50.59 | 50.77 | 1.66K |
| 2022-12-14 | 51.14 | 50.98 | ↓$0.16 (-0.31%) | 50.95 | 51.29 | 11.70K |
Create an account or log in to view more rows.
$DBJP cup and handle forming
$DBJP holding and buying these dips is so easy.
$DBJP this is my only green stonk!
I really like this stonk.
$DBJP trash
$DBJP news?
$DBJP to the moon!
$DBJP BULLS ALPHA
BEARS BETA
$DBJP what happens?
$DBJP search and destroy bears!!
$DBJP over a thousand shares in now