Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
NYSEARCA: DBJP · Real-Time Price · USD
93.33
+0.29 (0.32%)
At close: Dec 5, 2025, 4:00 PM EST
93.33
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.35 | 93.47 | 93.19 | 93.33 | 93.33 | 0.32% | 2,609 |
| Dec 4, 2025 | 93.44 | 93.50 | 92.87 | 93.03 | 93.03 | 1.12% | 3,265 |
| Dec 3, 2025 | 92.44 | 92.44 | 91.70 | 92.00 | 92.00 | -0.29% | 2,258 |
| Dec 2, 2025 | 91.88 | 92.82 | 91.88 | 92.28 | 92.28 | 0.44% | 7,662 |
| Dec 1, 2025 | 92.37 | 92.45 | 91.87 | 91.87 | 91.87 | -1.33% | 3,857 |
| Nov 28, 2025 | 93.63 | 93.63 | 92.97 | 93.11 | 93.11 | -0.44% | 3,176 |
| Nov 26, 2025 | 92.18 | 93.58 | 92.18 | 93.53 | 93.53 | 1.85% | 7,129 |
| Nov 25, 2025 | 91.15 | 91.86 | 90.88 | 91.83 | 91.83 | -0.11% | 5,776 |
| Nov 24, 2025 | 92.72 | 92.72 | 91.50 | 91.93 | 91.93 | 0.81% | 3,493 |
| Nov 21, 2025 | 90.74 | 91.42 | 90.73 | 91.19 | 91.19 | 1.44% | 2,477 |
| Nov 20, 2025 | 91.76 | 91.90 | 89.89 | 89.89 | 89.89 | -1.13% | 4,538 |
| Nov 19, 2025 | 91.00 | 91.00 | 90.63 | 90.92 | 90.92 | 0.99% | 2,707 |
| Nov 18, 2025 | 90.06 | 90.38 | 89.64 | 90.03 | 90.03 | -2.16% | 12,521 |
| Nov 17, 2025 | 92.42 | 92.56 | 91.47 | 92.01 | 92.01 | -1.03% | 12,717 |
| Nov 14, 2025 | 92.36 | 93.42 | 92.36 | 92.97 | 92.97 | 0.98% | 10,920 |
| Nov 13, 2025 | 93.40 | 93.40 | 92.05 | 92.07 | 92.07 | -1.58% | 2,329 |
| Nov 12, 2025 | 93.70 | 93.70 | 93.50 | 93.55 | 93.55 | 1.02% | 3,116 |
| Nov 11, 2025 | 92.00 | 92.75 | 92.00 | 92.61 | 92.61 | 0.21% | 4,813 |
| Nov 10, 2025 | 91.80 | 92.47 | 91.80 | 92.42 | 92.41 | 0.93% | 17,353 |
| Nov 7, 2025 | 90.88 | 91.56 | 90.56 | 91.56 | 91.56 | 0.49% | 9,376 |
| Nov 6, 2025 | 91.52 | 91.52 | 90.74 | 91.12 | 91.12 | -0.43% | 1,833 |
| Nov 5, 2025 | 91.09 | 91.62 | 91.08 | 91.51 | 91.51 | 0.25% | 13,218 |
| Nov 4, 2025 | 91.38 | 91.68 | 91.17 | 91.28 | 91.28 | -1.26% | 6,798 |
| Nov 3, 2025 | 92.99 | 92.99 | 92.03 | 92.45 | 92.45 | 0.25% | 3,266 |
| Oct 31, 2025 | 92.37 | 92.37 | 91.99 | 92.22 | 92.22 | 0.26% | 30,780 |
| Oct 30, 2025 | 91.71 | 92.36 | 91.71 | 91.98 | 91.98 | 0.96% | 5,467 |
| Oct 29, 2025 | 90.85 | 91.15 | 90.85 | 91.11 | 91.11 | -0.45% | 3,229 |
| Oct 28, 2025 | 91.40 | 91.71 | 91.10 | 91.52 | 91.52 | -0.07% | 102,891 |
| Oct 27, 2025 | 91.37 | 91.74 | 91.37 | 91.58 | 91.58 | 1.26% | 6,346 |
| Oct 24, 2025 | 90.40 | 90.60 | 90.34 | 90.44 | 90.44 | 0.69% | 2,223 |
| Oct 23, 2025 | 89.72 | 90.12 | 89.72 | 89.82 | 89.82 | 0.28% | 7,341 |
| Oct 22, 2025 | 89.63 | 89.63 | 88.99 | 89.57 | 89.57 | -0.45% | 2,681 |
| Oct 21, 2025 | 89.65 | 90.12 | 89.65 | 89.98 | 89.98 | -0.35% | 2,793 |
| Oct 20, 2025 | 89.97 | 90.40 | 89.97 | 90.29 | 90.29 | 2.04% | 3,201 |
| Oct 17, 2025 | 87.98 | 88.49 | 87.91 | 88.49 | 88.49 | 0.71% | 3,792 |
| Oct 16, 2025 | 87.75 | 87.91 | 87.74 | 87.87 | 87.87 | -0.18% | 1,555 |
| Oct 15, 2025 | 88.42 | 88.42 | 87.91 | 88.03 | 88.03 | 1.24% | 1,353 |
| Oct 14, 2025 | 86.83 | 87.46 | 86.83 | 86.95 | 86.95 | 0.43% | 2,291 |
| Oct 13, 2025 | 86.32 | 86.68 | 86.04 | 86.58 | 86.58 | 1.57% | 3,274 |
| Oct 10, 2025 | 87.49 | 87.55 | 85.24 | 85.24 | 85.24 | -4.56% | 4,420 |
| Oct 9, 2025 | 89.60 | 89.74 | 89.23 | 89.31 | 89.31 | -0.03% | 9,879 |
| Oct 8, 2025 | 89.33 | 89.46 | 89.11 | 89.34 | 89.34 | 0.31% | 6,866 |
| Oct 7, 2025 | 88.94 | 89.06 | 88.83 | 89.06 | 89.06 | -0.64% | 15,741 |
| Oct 6, 2025 | 89.10 | 89.92 | 89.10 | 89.63 | 89.63 | 3.75% | 10,102 |
| Oct 3, 2025 | 85.78 | 86.50 | 85.78 | 86.39 | 86.39 | 2.25% | 27,927 |
| Oct 2, 2025 | 84.78 | 84.78 | 84.31 | 84.49 | 84.49 | -0.08% | 2,455 |
| Oct 1, 2025 | 84.51 | 84.57 | 84.48 | 84.56 | 84.56 | -0.50% | 1,398 |
| Sep 30, 2025 | 85.02 | 85.02 | 84.65 | 84.98 | 84.98 | -0.93% | 1,937 |
| Sep 29, 2025 | 85.09 | 86.00 | 85.09 | 85.78 | 85.78 | -0.31% | 3,327 |
| Sep 26, 2025 | 86.20 | 86.20 | 85.92 | 86.05 | 86.05 | -0.06% | 1,686 |
| Sep 25, 2025 | 85.90 | 86.26 | 85.88 | 86.10 | 86.10 | 0.15% | 11,244 |
| Sep 24, 2025 | 86.42 | 86.42 | 85.91 | 85.97 | 85.97 | 0.43% | 10,290 |
| Sep 23, 2025 | 86.00 | 86.12 | 85.44 | 85.60 | 85.60 | -0.19% | 1,864 |
| Sep 22, 2025 | 85.48 | 85.81 | 85.45 | 85.77 | 85.77 | 0.24% | 6,092 |
| Sep 19, 2025 | 85.46 | 85.79 | 85.00 | 85.57 | 85.57 | -0.88% | 8,511 |
| Sep 18, 2025 | 86.18 | 86.43 | 86.18 | 86.33 | 86.33 | 1.35% | 2,354 |
| Sep 17, 2025 | 85.22 | 85.22 | 84.98 | 85.18 | 85.18 | 0.03% | 4,530 |
| Sep 16, 2025 | 85.14 | 85.18 | 85.05 | 85.16 | 85.16 | -0.67% | 9,031 |
| Sep 15, 2025 | 85.59 | 85.74 | 85.59 | 85.74 | 85.74 | 0.57% | 3,112 |
| Sep 12, 2025 | 85.22 | 85.25 | 85.22 | 85.25 | 85.25 | -0.44% | 933 |
| Sep 11, 2025 | 85.22 | 85.66 | 85.22 | 85.63 | 85.63 | 1.19% | 3,981 |
| Sep 10, 2025 | 85.04 | 85.15 | 84.59 | 84.62 | 84.62 | 0.30% | 2,292 |
| Sep 9, 2025 | 83.60 | 84.37 | 83.60 | 84.37 | 84.37 | -1.03% | 3,449 |
| Sep 8, 2025 | 84.86 | 85.35 | 84.81 | 85.25 | 85.25 | 2.21% | 6,760 |
| Sep 5, 2025 | 83.50 | 83.78 | 83.04 | 83.40 | 83.40 | -0.09% | 7,351 |
| Sep 4, 2025 | 83.03 | 83.50 | 83.03 | 83.47 | 83.47 | 1.56% | 3,363 |
| 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% | 2,083 |
| Aug 29, 2025 | 82.51 | 82.51 | 81.84 | 82.11 | 82.11 | -1.26% | 11,660 |
| Aug 28, 2025 | 83.39 | 83.39 | 83.08 | 83.16 | 83.16 | 0.49% | 3,537 |
| Aug 27, 2025 | 82.59 | 82.75 | 82.30 | 82.75 | 82.75 | -0.25% | 1,299 |
| Aug 26, 2025 | 82.73 | 82.96 | 82.73 | 82.96 | 82.96 | -0.48% | 5,455 |
| Aug 25, 2025 | 83.64 | 83.64 | 83.32 | 83.37 | 83.37 | -0.59% | 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 | -0.65% | 6,725 |
| Aug 20, 2025 | 83.90 | 83.90 | 83.45 | 83.65 | 83.65 | -0.47% | 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% | 3,481 |
| Aug 14, 2025 | 82.45 | 83.03 | 82.45 | 82.84 | 82.84 | -0.45% | 21,269 |
| 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 | 1.61% | 2,461 |
| Aug 11, 2025 | 82.30 | 82.30 | 82.08 | 82.09 | 82.09 | 0.11% | 4,189 |
| Aug 8, 2025 | 81.95 | 82.18 | 81.83 | 82.00 | 82.00 | 2.37% | 64,050 |
| Aug 7, 2025 | 80.19 | 80.24 | 80.09 | 80.10 | 80.10 | 0.60% | 2,326 |
| Aug 6, 2025 | 79.24 | 79.79 | 79.24 | 79.63 | 79.62 | 1.13% | 1,273 |
| Aug 5, 2025 | 78.94 | 78.95 | 78.49 | 78.74 | 78.74 | 0.06% | 3,772 |
| Aug 4, 2025 | 78.15 | 78.69 | 78.15 | 78.69 | 78.69 | 1.46% | 1,140 |
| Aug 1, 2025 | 77.61 | 77.73 | 77.52 | 77.55 | 77.55 | -1.61% | 1,677 |
| Jul 31, 2025 | 78.80 | 79.09 | 78.74 | 78.82 | 78.82 | 0.31% | 1,551 |
| Jul 30, 2025 | 78.58 | 78.67 | 78.27 | 78.58 | 78.58 | 0.61% | 3,827 |
| Jul 29, 2025 | 78.41 | 78.41 | 77.81 | 78.10 | 78.10 | -0.24% | 20,214 |
| Jul 28, 2025 | 78.66 | 78.66 | 78.18 | 78.29 | 78.29 | -1.29% | 11,409 |
| Jul 25, 2025 | 79.19 | 79.53 | 79.19 | 79.31 | 79.31 | -0.78% | 5,364 |
| Jul 24, 2025 | 80.10 | 80.20 | 79.93 | 79.93 | 79.93 | 0.45% | 5,619 |
| Jul 23, 2025 | 78.64 | 79.69 | 78.64 | 79.57 | 79.57 | 4.58% | 46,647 |
| Jul 22, 2025 | 76.33 | 76.33 | 75.84 | 76.09 | 76.09 | -0.02% | 5,059 |
| Jul 21, 2025 | 75.91 | 76.21 | 75.91 | 76.11 | 76.11 | 0.26% | 5,262 |
| Jul 18, 2025 | 75.90 | 76.03 | 75.77 | 75.91 | 75.91 | -0.68% | 41,828 |
| Jul 17, 2025 | 75.93 | 76.72 | 75.93 | 76.43 | 76.43 | 1.01% | 9,558 |