Xtrackers MSCI Japan Hedged Equity ETF DBJP
111.91 USD 0.00 (-0.00%)
Regular-session close
111.91 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
111.01 Day range 112.10
89.89 52-week range 119.77
- YTD
- +18.22%
- 1 year
- +21.54%
DBJP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 112.10 | 112.10 | 111.01 | 111.91 | +0.07 | +0.06% | 8,706 |
| Nov 12, 2026 | 111.40 | 112.34 | 110.69 | 111.84 | -0.52 | -0.46% | 9,400 |
| Nov 11, 2026 | 111.63 | 112.72 | 111.17 | 112.36 | +2.80 | +2.56% | 11,600 |
| Nov 10, 2026 | 109.81 | 110.28 | 109.23 | 109.56 | -0.68 | -0.62% | 10,400 |
| Nov 9, 2026 | 108.76 | 110.50 | 108.68 | 110.24 | +3.46 | +3.24% | 11,800 |
| Nov 6, 2026 | 106.28 | 107.26 | 106.21 | 106.78 | +0.14 | +0.13% | 19,800 |
| Nov 5, 2026 | 111.37 | 111.37 | 106.63 | 106.64 | -6.68 | -5.89% | 19,300 |
| Nov 4, 2026 | 112.23 | 113.32 | 112.23 | 113.32 | +1.34 | +1.20% | 59,600 |
| Nov 3, 2026 | 112.55 | 112.66 | 111.65 | 111.98 | +0.26 | +0.23% | 38,900 |
| Nov 2, 2026 | 112.10 | 112.87 | 111.67 | 111.72 | +0.32 | +0.29% | 106,900 |
| Oct 30, 2026 | 111.95 | 111.95 | 110.49 | 111.40 | -2.58 | -2.26% | 6,900 |
| Oct 29, 2026 | 114.57 | 114.57 | 113.61 | 113.98 | -0.17 | -0.15% | 6,700 |
| Oct 28, 2026 | 113.75 | 114.15 | 113.66 | 114.15 | -0.29 | -0.25% | 5,600 |
| Oct 27, 2026 | 113.85 | 114.72 | 113.80 | 114.44 | +1.28 | +1.13% | 8,300 |
| Oct 26, 2026 | 113.16 | 113.68 | 112.98 | 113.16 | +1.03 | +0.92% | 7,300 |
| Oct 23, 2026 | 111.26 | 112.43 | 111.26 | 112.13 | -0.83 | -0.73% | 10,600 |
| Oct 22, 2026 | 113.56 | 113.56 | 112.58 | 112.96 | -2.44 | -2.11% | 35,100 |
| Oct 21, 2026 | 115.51 | 115.61 | 114.96 | 115.40 | +0.35 | +0.30% | 7,600 |
| Oct 20, 2026 | 114.24 | 115.20 | 114.02 | 115.05 | +0.46 | +0.40% | 8,200 |
| Oct 19, 2026 | 115.18 | 115.18 | 114.56 | 114.59 | +0.58 | +0.51% | 11,100 |
| Oct 16, 2026 | 115.80 | 115.90 | 113.74 | 114.01 | -0.99 | -0.86% | 10,000 |
| Oct 15, 2026 | 113.51 | 115.00 | 112.96 | 115.00 | -0.42 | -0.36% | 17,300 |
| Oct 14, 2026 | 116.71 | 117.04 | 115.35 | 115.42 | -1.84 | -1.57% | 15,300 |
| Oct 13, 2026 | 117.49 | 117.62 | 117.22 | 117.26 | -0.49 | -0.42% | 7,600 |
| Oct 12, 2026 | 118.26 | 118.26 | 117.39 | 117.75 | -0.24 | -0.20% | 9,500 |
| Oct 9, 2026 | 117.58 | 118.25 | 117.11 | 117.99 | +1.19 | +1.02% | 18,300 |
| Oct 8, 2026 | 117.55 | 117.55 | 116.66 | 116.80 | -1.18 | -1.00% | 32,000 |
| Oct 7, 2026 | 118.80 | 118.80 | 117.78 | 117.98 | -1.79 | -1.49% | 38,300 |
| Oct 6, 2026 | 120.04 | 120.45 | 119.69 | 119.77 | +0.13 | +0.11% | 40,200 |
| Oct 5, 2026 | 119.34 | 120.11 | 118.97 | 119.64 | +0.66 | +0.55% | 37,100 |
| Oct 2, 2026 | 118.50 | 119.34 | 117.99 | 118.98 | +1.87 | +1.60% | 84,500 |
| Oct 1, 2026 | 117.62 | 117.62 | 116.18 | 117.11 | +0.51 | +0.44% | 67,300 |
| Sep 30, 2026 | 117.27 | 117.78 | 116.25 | 116.60 | +1.26 | +1.09% | 29,500 |
| Sep 29, 2026 | 115.77 | 115.77 | 115.01 | 115.34 | -0.49 | -0.42% | 11,100 |
| Sep 28, 2026 | 115.59 | 116.00 | 115.47 | 115.83 | -1.25 | -1.07% | 4,700 |
| Sep 25, 2026 | 116.34 | 117.15 | 116.34 | 117.08 | +1.27 | +1.10% | 6,200 |
| Sep 24, 2026 | 115.99 | 115.99 | 115.31 | 115.81 | -0.94 | -0.81% | 5,900 |
| Sep 23, 2026 | 117.73 | 117.73 | 116.46 | 116.75 | -1.51 | -1.28% | 11,900 |
| Sep 22, 2026 | 117.63 | 118.44 | 117.63 | 118.26 | +1.22 | +1.04% | 59,000 |
| Sep 21, 2026 | 116.74 | 117.51 | 116.40 | 117.04 | +1.45 | +1.25% | 7,800 |
| Sep 18, 2026 | 115.94 | 115.94 | 115.15 | 115.59 | -0.67 | -0.58% | 6,000 |
| Sep 17, 2026 | 116.41 | 116.69 | 115.78 | 116.26 | +1.34 | +1.17% | 7,500 |
| Sep 16, 2026 | 115.26 | 115.70 | 114.34 | 114.92 | +0.71 | +0.62% | 7,000 |
| Sep 15, 2026 | 114.55 | 115.82 | 113.79 | 114.21 | -0.29 | -0.25% | 11,000 |
| Sep 14, 2026 | 114.61 | 115.27 | 114.31 | 114.50 | +0.07 | +0.06% | 10,600 |
| Sep 11, 2026 | 114.52 | 115.39 | 114.26 | 114.43 | +1.46 | +1.29% | 11,700 |
| Sep 10, 2026 | 113.10 | 113.61 | 112.82 | 112.97 | -0.03 | -0.03% | 10,200 |
| Sep 9, 2026 | 113.98 | 114.04 | 113.00 | 113.00 | -1.66 | -1.45% | 14,300 |
| Sep 8, 2026 | 115.06 | 115.33 | 114.66 | 114.66 | -1.86 | -1.60% | 24,500 |
| Sep 4, 2026 | 115.44 | 116.85 | 115.44 | 116.52 | +0.73 | +0.63% | 14,100 |
| Sep 3, 2026 | 115.26 | 115.95 | 114.84 | 115.79 | +0.12 | +0.10% | 23,100 |
| Sep 2, 2026 | 114.70 | 116.04 | 114.42 | 115.67 | -0.13 | -0.11% | 18,600 |
| Sep 1, 2026 | 115.68 | 117.20 | 115.68 | 115.80 | -0.35 | -0.30% | 30,800 |
| Aug 31, 2026 | 117.08 | 117.08 | 115.55 | 116.15 | -0.15 | -0.13% | 27,700 |
| Aug 28, 2026 | 116.91 | 117.20 | 116.21 | 116.30 | +0.56 | +0.48% | 10,600 |
| Aug 27, 2026 | 116.00 | 116.00 | 115.45 | 115.74 | +0.36 | +0.31% | 4,800 |
| Aug 26, 2026 | 115.84 | 115.96 | 115.20 | 115.38 | -0.17 | -0.15% | 5,600 |
| Aug 25, 2026 | 115.51 | 115.55 | 114.99 | 115.55 | +0.92 | +0.80% | 8,900 |
| Aug 24, 2026 | 114.67 | 114.81 | 114.06 | 114.63 | -0.09 | -0.08% | 5,800 |
| Aug 21, 2026 | 115.08 | 115.08 | 114.45 | 114.72 | +0.78 | +0.68% | 7,100 |
| Aug 20, 2026 | 114.03 | 114.16 | 113.56 | 113.94 | +0.26 | +0.23% | 5,500 |
| Aug 19, 2026 | 114.52 | 114.58 | 113.64 | 113.68 | -1.78 | -1.54% | 5,400 |
| Aug 18, 2026 | 115.65 | 115.78 | 115.34 | 115.46 | -3.20 | -2.70% | 7,000 |
| Aug 17, 2026 | 118.79 | 118.97 | 118.55 | 118.66 | +0.11 | +0.09% | 12,200 |
| Aug 14, 2026 | 118.85 | 118.85 | 118.31 | 118.55 | -0.51 | -0.43% | 14,900 |
65 days, newest first. Daily bars as drawn on the DBJP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.