Skip to main content
Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
NYSEARCA: DBJP · Real-Time Price · USD
101.61
-2.94 (-2.81%)
At close: Mar 5, 2026, 4:00 PM EST
101.61
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST

DBJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026102.67102.67100.78101.51--2.90%24,735
Mar 4, 2026103.62104.79103.43104.55104.551.85%25,097
Mar 3, 2026100.75103.0799.51102.65102.65-3.68%61,177
Mar 2, 2026106.30106.76106.08106.57106.57-1.46%25,719
Feb 27, 2026108.78108.79108.11108.15108.15-0.24%13,812
Feb 26, 2026108.70108.79107.82108.41108.41-0.46%12,279
Feb 25, 2026108.39109.09108.22108.91108.911.93%29,144
Feb 24, 2026106.31107.44106.01106.85106.850.18%9,975
Feb 23, 2026106.87107.05106.05106.66106.66-0.03%18,467
Feb 20, 2026105.78106.76105.53106.69106.690.38%16,416
Feb 19, 2026106.04106.39105.82106.29106.29-0.25%31,482
Feb 18, 2026106.26107.06106.21106.56106.560.61%14,621
Feb 17, 2026106.23106.52105.04105.91105.91-1.72%56,780
Feb 13, 2026107.14107.98106.88107.76107.760.38%19,930
Feb 12, 2026108.22108.22107.00107.35107.35-0.86%18,820
Feb 11, 2026108.53108.53107.66108.29108.290.36%27,432
Feb 10, 2026108.36108.74107.61107.90107.900.97%21,831
Feb 9, 2026105.51107.05104.79106.86106.860.89%50,448
Feb 6, 2026104.80105.92104.50105.92105.923.83%26,787
Feb 5, 2026101.62102.69101.46102.01102.01-1.49%26,909
Feb 4, 2026102.95103.71102.62103.55103.551.88%54,899
Feb 3, 2026101.18101.66100.50101.64101.641.30%35,563
Feb 2, 202699.28100.5299.09100.33100.331.02%19,328
Jan 30, 202699.8299.9898.9399.3299.320.03%32,413
Jan 29, 202699.0599.2997.5899.2999.291.01%46,817
Jan 28, 202697.8998.3897.4298.3098.300.20%23,780
Jan 27, 202698.3398.6998.0298.1098.100.14%31,346
Jan 26, 202698.4398.4397.8697.9697.96-0.96%21,731
Jan 23, 202699.80100.1298.6498.9198.91-2.08%20,830
Jan 22, 2026100.99101.02100.70101.01101.010.29%25,738
Jan 21, 202699.80101.0199.58100.72100.721.37%29,989
Jan 20, 202699.8499.8999.0699.3699.36-2.12%42,671
Jan 16, 2026101.37101.51100.99101.51101.51-0.03%42,804
Jan 15, 2026101.70102.00101.37101.54101.540.41%54,154
Jan 14, 2026100.95101.23100.68101.13101.130.62%57,537
Jan 13, 2026100.88100.88100.40100.50100.50-0.50%37,854
Jan 12, 2026101.20101.20100.50101.01101.010.79%38,442
Jan 9, 202699.29100.3499.29100.22100.222.78%123,514
Jan 8, 202697.1697.6397.0597.5197.51-0.03%155,510
Jan 7, 202698.0698.0697.0797.5497.540.10%237,633
Jan 6, 202697.4197.7897.2497.4497.440.08%125,433
Jan 5, 202696.7697.8796.5397.3697.361.92%164,790
Jan 2, 202695.0896.0094.8695.5395.530.92%148,229
Dec 31, 202594.7995.0894.4494.6694.66-0.27%51,800
Dec 30, 202594.7594.9394.7294.9294.920.36%2,996
Dec 29, 202594.5594.6994.3094.5894.58-0.14%1,785
Dec 26, 202594.3494.7394.3494.7194.710.32%4,845
Dec 24, 202594.3594.4594.3594.4194.41-0.20%710
Dec 23, 202595.0895.0894.5494.6094.600.31%2,882
Dec 22, 202595.0895.0894.0294.3294.32-0.69%3,490
Dec 19, 202594.6195.0894.4594.9794.972.11%7,354
Dec 18, 202593.7993.7992.8593.0192.980.31%5,194
Dec 17, 202594.7594.7592.7292.7292.70-0.67%2,070
Dec 16, 202593.2693.7293.2393.3593.33-1.40%4,972
Dec 15, 202594.8994.8994.6494.6794.650.70%3,201
Dec 12, 202594.8694.8693.7994.0193.99-0.41%8,772
Dec 11, 202593.9694.4093.9694.4094.380.35%2,772
Dec 10, 202593.9594.2093.5094.0794.050.10%3,078
Dec 9, 202593.4694.3493.4693.9793.950.88%4,041
Dec 8, 202593.1493.2492.8593.1593.13-0.19%4,554
Dec 5, 202593.3593.4793.1993.3393.300.32%2,609
Dec 4, 202593.4493.5092.8793.0393.011.12%3,265
Dec 3, 202592.4492.4491.7092.0091.98-0.29%2,258
Dec 2, 202591.8892.8291.8892.2892.250.44%7,662
Dec 1, 202592.3792.4591.8791.8791.85-1.33%3,857
Nov 28, 202593.6393.6392.9793.1193.09-0.44%3,179
Nov 26, 202592.1893.5892.1893.5393.501.85%7,129
Nov 25, 202591.1591.8690.8891.8391.81-0.11%5,776
Nov 24, 202592.7292.7291.5091.9391.910.81%3,493
Nov 21, 202590.7491.4290.7391.1991.171.44%2,477
Nov 20, 202591.7691.9089.8989.8989.87-1.13%4,538
Nov 19, 202591.0091.0090.6390.9290.900.99%2,707
Nov 18, 202590.0690.3889.6490.0390.01-2.16%12,521
Nov 17, 202592.4292.5691.4792.0191.99-1.03%12,717
Nov 14, 202592.3693.4292.3692.9792.950.98%10,920
Nov 13, 202593.4093.4092.0592.0792.05-1.58%2,329
Nov 12, 202593.7093.7093.5093.5593.521.02%3,116
Nov 11, 202592.0092.7592.0092.6192.580.21%4,813
Nov 10, 202591.8092.4791.8092.4292.390.93%17,353
Nov 7, 202590.8891.5690.5691.5691.540.49%9,376
Nov 6, 202591.5291.5290.7491.1291.10-0.43%1,833
Nov 5, 202591.0991.6291.0891.5191.490.25%13,218
Nov 4, 202591.3891.6891.1791.2891.26-1.26%6,798
Nov 3, 202592.9992.9992.0392.4592.430.25%3,266
Oct 31, 202592.3792.3791.9992.2292.190.26%30,780
Oct 30, 202591.7192.3691.7191.9891.960.96%5,467
Oct 29, 202590.8591.1590.8591.1191.08-0.45%3,229
Oct 28, 202591.4091.7191.1091.5291.50-0.07%102,891
Oct 27, 202591.3791.7491.3791.5891.561.26%6,346
Oct 24, 202590.4090.6090.3490.4490.420.69%2,223
Oct 23, 202589.7290.1289.7289.8289.800.28%7,341
Oct 22, 202589.6389.6388.9989.5789.55-0.45%2,681
Oct 21, 202589.6590.1289.6589.9889.96-0.35%2,793
Oct 20, 202589.9790.4089.9790.2990.272.04%3,201
Oct 17, 202587.9888.4987.9188.4988.470.71%3,792
Oct 16, 202587.7587.9187.7487.8787.85-0.18%1,555
Oct 15, 202588.4288.4287.9188.0388.011.24%1,353
Oct 14, 202586.8387.4686.8386.9586.930.43%2,291
Oct 13, 202586.3286.6886.0486.5886.561.57%3,274
Oct 10, 202587.4987.5585.2485.2485.22-4.56%4,420