Xtrackers MSCI Japan Hedged Equity ETF (DBJP) Historical Stock Data
74.85 ↓0.29 (-0.39%)
As of March 28, 2024, 2:52pm EST.
Historical Data
In the past 30 trading days, DBJP is up 0.07% a day on average. There have been 19 days where Xtrackers MSCI Japan Hedged Equity ETF closed green and 11 days where DBJP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 71.14 | 70.91 | ↓$0.23 (-0.32%) | 70.67 | 71.14 | 12.14K |
2024-03-13 | 70.79 | 70.99 | ↑$0.20 (0.28%) | 70.79 | 71.03 | 56.12K |
2024-03-12 | 71.09 | 71.53 | ↑$0.44 (0.62%) | 71.02 | 71.64 | 30.06K |
2024-03-11 | 70.95 | 70.65 | ↓$0.30 (-0.42%) | 70.54 | 70.95 | 18.58K |
2024-03-08 | 72.78 | 72.45 | ↓$0.33 (-0.45%) | 72.29 | 73.03 | 31.23K |
2024-03-07 | 72.88 | 73.03 | ↑$0.15 (0.21%) | 72.81 | 73.23 | 78.77K |
2024-03-06 | 73.54 | 73.72 | ↑$0.18 (0.24%) | 73.42 | 73.92 | 16.67K |
2024-03-05 | 73.03 | 72.84 | ↓$0.19 (-0.26%) | 72.68 | 73.17 | 22.54K |
2024-03-04 | 72.79 | 72.77 | ↓$0.02 (-0.03%) | 72.56 | 72.89 | 37.21K |
2024-03-01 | 72.70 | 72.86 | ↑$0.16 (0.22%) | 72.64 | 72.97 | 15.30K |
2024-02-29 | 71.70 | 71.50 | ↓$0.20 (-0.28%) | 71.16 | 71.70 | 7.44K |
2024-02-28 | 71.44 | 71.50 | ↑$0.06 (0.08%) | 71.31 | 71.62 | 8.88K |
2024-02-27 | 71.78 | 71.73 | ↓$0.05 (-0.07%) | 71.72 | 72.04 | 8.83K |
2024-02-26 | 71.87 | 71.75 | ↓$0.12 (-0.17%) | 71.67 | 71.92 | 16.17K |
2024-02-23 | 71.67 | 71.69 | ↑$0.02 (0.03%) | 71.60 | 71.79 | 14.68K |
2024-02-22 | 71.37 | 71.45 | ↑$0.08 (0.11%) | 71.27 | 71.59 | 45.55K |
2024-02-21 | 70.26 | 70.30 | ↑$0.04 (0.06%) | 70.06 | 70.41 | 9.96K |
2024-02-20 | 70.26 | 70.31 | ↑$0.05 (0.07%) | 70.01 | 70.43 | 10.30K |
2024-02-16 | 70.10 | 70.00 | ↓$0.10 (-0.14%) | 70.00 | 70.30 | 29K |
2024-02-15 | 69.53 | 69.93 | ↑$0.40 (0.58%) | 69.53 | 70.02 | 10.78K |
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