Skip to main content
Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
NYSEARCA: DBJP · Real-Time Price · USD
105.92
+0.01 (0.01%)
At close: Apr 28, 2026, 4:00 PM EDT
105.92
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

DBJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026106.18106.34105.60105.92105.920.01%15,286
Apr 27, 2026106.21106.43105.65105.91105.910.62%7,281
Apr 24, 2026104.92105.44104.69105.26105.260.15%8,652
Apr 23, 2026105.61105.74104.92105.10105.10-0.72%7,452
Apr 22, 2026105.81106.01105.41105.86105.860.61%174,985
Apr 21, 2026106.35106.50105.06105.22105.22-1.99%30,617
Apr 20, 2026107.37107.40107.06107.36107.36-0.99%94,143
Apr 17, 2026107.95108.61107.72108.43108.430.61%15,840
Apr 16, 2026107.83107.92107.29107.78107.780.62%39,910
Apr 15, 2026106.80107.37106.73107.12107.12-0.48%12,407
Apr 14, 2026106.60107.95106.60107.64107.641.15%76,850
Apr 13, 2026104.97106.50104.68106.41106.410.35%10,505
Apr 10, 2026105.97106.40105.71106.04106.04-0.13%11,279
Apr 9, 2026105.06106.42104.76106.18106.18-0.97%53,581
Apr 8, 2026107.40107.65106.71107.22107.224.27%71,749
Apr 7, 2026102.49102.83101.86102.83102.83-0.43%51,190
Apr 6, 2026102.68103.29102.42103.28103.280.57%80,434
Apr 2, 2026101.18102.92101.06102.69102.69-1.05%31,894
Apr 1, 2026103.67104.48103.39103.78103.782.73%100,346
Mar 31, 202699.30101.0298.81101.02101.022.55%16,135
Mar 30, 202699.3299.3298.4098.5198.510.01%16,477
Mar 27, 202699.2499.4698.4598.5098.50-1.37%16,935
Mar 26, 2026100.95101.1899.6399.8799.87-2.09%23,402
Mar 25, 2026101.77102.24101.77102.00102.002.24%8,538
Mar 24, 202699.49100.4299.4199.7699.760.08%7,003
Mar 23, 2026100.03100.9299.3999.6899.682.14%13,000
Mar 20, 2026100.44100.4497.3597.5997.59-2.32%9,684
Mar 19, 202699.32100.0298.6899.9199.91-1.42%31,489
Mar 18, 2026101.97102.31101.34101.35101.35-0.49%9,578
Mar 17, 2026102.10103.66101.76101.85101.85-0.17%12,589
Mar 16, 2026101.37102.21101.35102.02102.021.77%9,553
Mar 13, 2026101.33101.57100.02100.25100.25-0.88%16,686
Mar 12, 2026102.12102.12100.73101.14101.14-1.22%24,983
Mar 11, 2026102.02102.56101.63102.39102.39-0.38%31,858
Mar 10, 2026102.62104.19102.62102.78102.780.95%17,381
Mar 9, 202699.81101.8198.97101.81101.811.11%18,387
Mar 6, 2026100.35101.0999.92100.69100.69-0.90%17,405
Mar 5, 2026102.67102.67100.78101.61101.61-2.81%25,145
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%25,727
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%31,483
Feb 18, 2026106.26107.06106.21106.56106.560.61%14,636
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