Xtrackers MSCI Japan Hedg... (DBJP)
AMEX: DBJP
· Real-Time Price · USD
84.34
-0.91 (-1.06%)
At close: Sep 09, 2025, 3:56 PM
84.37
0.03%
After-hours: Sep 09, 2025, 06:13 PM EDT
DBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 83.60 | 84.34 | 83.60 | 84.34 | 84.37 | -1.07% | 3,437 |
| Sep 8, 2025 | 84.86 | 85.35 | 84.81 | 85.25 | 85.25 | 2.22% | 6,800 |
| Sep 5, 2025 | 83.50 | 83.78 | 83.04 | 83.40 | 83.40 | -0.08% | 7,400 |
| Sep 4, 2025 | 83.03 | 83.50 | 83.03 | 83.47 | 83.47 | 1.56% | 3,400 |
| Sep 3, 2025 | 82.40 | 82.40 | 82.04 | 82.19 | 82.19 | -0.52% | 14,224 |
| Sep 2, 2025 | 81.66 | 82.62 | 81.66 | 82.62 | 82.62 | 0.62% | 2,100 |
| Aug 29, 2025 | 82.51 | 82.51 | 81.84 | 82.11 | 82.11 | -1.26% | 11,700 |
| Aug 28, 2025 | 83.39 | 83.39 | 83.08 | 83.16 | 83.16 | 0.50% | 3,537 |
| Aug 27, 2025 | 82.59 | 82.75 | 82.30 | 82.75 | 82.75 | -0.25% | 1,300 |
| Aug 26, 2025 | 82.73 | 82.96 | 82.73 | 82.96 | 82.96 | -0.49% | 5,500 |
| Aug 25, 2025 | 83.64 | 83.64 | 83.32 | 83.37 | 83.37 | -0.58% | 20,732 |
| Aug 22, 2025 | 83.73 | 83.96 | 83.72 | 83.86 | 83.86 | 0.91% | 4,503 |
| Aug 21, 2025 | 83.20 | 83.30 | 83.00 | 83.10 | 83.10 | -0.66% | 6,725 |
| Aug 20, 2025 | 83.90 | 83.90 | 83.45 | 83.65 | 83.65 | -0.46% | 3,044 |
| Aug 19, 2025 | 84.49 | 84.66 | 84.04 | 84.04 | 84.04 | -0.46% | 4,445 |
| Aug 18, 2025 | 84.67 | 84.67 | 84.28 | 84.43 | 84.43 | 0.33% | 2,943 |
| Aug 15, 2025 | 83.83 | 84.17 | 83.83 | 84.15 | 84.15 | 1.58% | 3,500 |
| Aug 14, 2025 | 82.45 | 83.03 | 82.45 | 82.84 | 82.84 | -0.46% | 21,300 |
| Aug 13, 2025 | 83.28 | 83.37 | 83.16 | 83.22 | 83.22 | -0.24% | 3,512 |
| Aug 12, 2025 | 82.36 | 83.54 | 82.36 | 83.42 | 83.42 | 1.62% | 2,500 |