Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Xt MSCI Japan Hedged Equity ETF
(NY:
DBJP
)
74.65
+0.12 (+0.15%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2023
60.40
60.40
59.87
60.04
24,116
-0.65(-1.07%)
Sep 28, 2023
61.00
61.00
60.40
60.69
3,654
-0.15(-0.25%)
Sep 27, 2023
60.98
60.98
60.55
60.84
10,829
+0.56(+0.93%)
Sep 26, 2023
60.57
60.72
60.22
60.28
22,724
-0.85(-1.40%)
Sep 25, 2023
60.90
61.13
61.03
61.13
4,460
+0.17(+0.27%)
Sep 22, 2023
61.09
61.21
60.96
60.96
6,698
+0.39(+0.64%)
Sep 21, 2023
60.86
60.86
60.55
60.58
10,182
-1.13(-1.83%)
Sep 20, 2023
61.94
62.11
61.66
61.70
11,498
-0.74(-1.18%)
Sep 19, 2023
62.41
62.49
62.21
62.44
7,875
+0.39(+0.63%)
Sep 18, 2023
61.83
62.05
61.71
62.05
6,648
+0.17(+0.27%)
Sep 15, 2023
62.10
62.14
61.82
61.88
10,327
-0.19(-0.31%)
Sep 14, 2023
61.81
62.10
61.77
62.07
59,770
+1.14(+1.87%)
Sep 13, 2023
60.97
61.07
60.80
60.93
9,614
+0.11(+0.18%)
Sep 12, 2023
60.81
60.99
60.74
60.83
17,249
+0.13(+0.21%)
Sep 11, 2023
60.42
60.74
60.38
60.70
10,636
+0.14(+0.23%)
Sep 08, 2023
60.39
60.56
60.33
60.56
28,380
-0.23(-0.38%)
Sep 07, 2023
60.84
60.87
60.73
60.79
5,514
-0.18(-0.29%)
Sep 06, 2023
61.06
61.06
60.75
60.96
8,980
+0.12(+0.20%)
Sep 05, 2023
60.86
60.93
60.78
60.84
9,129
+0.72(+1.20%)
Sep 01, 2023
60.10
60.12
59.94
60.12
4,544
+0.69(+1.17%)
Aug 31, 2023
59.59
59.67
59.28
59.43
8,067
+0.26(+0.44%)
Aug 30, 2023
58.95
59.17
58.91
59.17
6,066
+0.13(+0.22%)
Aug 29, 2023
58.81
59.12
58.81
59.04
12,336
+0.11(+0.18%)
Aug 28, 2023
58.87
58.96
58.74
58.93
31,489
+0.71(+1.22%)
Aug 25, 2023
58.03
58.31
57.84
58.22
14,585
+0.53(+0.92%)
Aug 24, 2023
58.18
58.18
57.60
57.69
10,180
-0.30(-0.52%)
Aug 23, 2023
57.94
58.10
57.90
57.99
34,981
+0.32(+0.55%)
Aug 22, 2023
58.03
58.03
57.62
57.67
6,962
+0.13(+0.23%)
Aug 21, 2023
57.48
57.57
57.28
57.54
9,583
+0.47(+0.82%)
Aug 18, 2023
56.92
57.16
56.79
57.07
7,489
-0.10(-0.17%)
Aug 17, 2023
57.61
57.61
57.06
57.17
5,370
-0.42(-0.73%)
Aug 16, 2023
57.59
57.77
57.53
57.59
15,430
-0.39(-0.67%)
Aug 15, 2023
58.19
58.25
57.90
57.98
9,657
-0.50(-0.85%)
Aug 14, 2023
58.24
58.50
58.24
58.48
5,602
-0.34(-0.58%)
Aug 11, 2023
58.84
58.95
58.71
58.82
20,171
-0.08(-0.14%)
Aug 10, 2023
58.98
59.18
58.79
58.90
5,300
+0.74(+1.27%)
Aug 09, 2023
58.29
58.39
57.95
58.16
57,832
-0.33(-0.57%)
Aug 08, 2023
58.32
58.57
58.13
58.49
12,315
-0.22(-0.37%)
Aug 07, 2023
58.43
58.71
58.36
58.71
71,507
+0.87(+1.50%)
Aug 04, 2023
58.04
58.39
57.81
57.84
39,214
+0.24(+0.42%)
Aug 03, 2023
57.39
57.71
57.30
57.60
20,982
-0.65(-1.11%)
Aug 02, 2023
58.58
58.65
58.14
58.25
24,336
-1.09(-1.83%)
Aug 01, 2023
59.47
59.49
59.23
59.34
7,634
-0.19(-0.32%)
Jul 31, 2023
59.50
59.67
59.49
59.53
41,044
+0.20(+0.34%)
Jul 28, 2023
59.18
59.45
59.10
59.33
102,464
+1.28(+2.20%)
Jul 27, 2023
58.85
59.15
58.04
58.05
111,752
+0.01(+0.02%)
Jul 26, 2023
58.02
58.15
57.95
58.04
107,176
-0.16(-0.27%)
Jul 25, 2023
58.23
58.25
58.10
58.20
70,289
-0.07(-0.12%)
Jul 24, 2023
58.14
58.37
57.94
58.27
61,380
+0.04(+0.07%)
Jul 21, 2023
58.28
58.40
58.18
58.23
15,089
+0.63(+1.09%)
Jul 20, 2023
57.65
57.84
57.56
57.60
10,523
-0.66(-1.13%)
Jul 19, 2023
58.28
58.34
58.10
58.26
11,554
+0.34(+0.59%)
Jul 18, 2023
57.36
57.92
57.25
57.92
23,477
+0.96(+1.68%)
Jul 17, 2023
57.01
57.15
56.92
56.96
19,805
-0.05(-0.09%)
Jul 14, 2023
57.21
57.21
56.86
57.01
23,748
-0.37(-0.64%)
Jul 13, 2023
57.41
57.51
57.30
57.38
39,906
+0.80(+1.41%)
Jul 12, 2023
56.76
56.91
56.58
56.59
21,879
-0.41(-0.72%)
Jul 11, 2023
56.90
57.11
56.79
56.99
26,765
-0.22(-0.38%)
Jul 10, 2023
57.20
57.31
57.14
57.21
55,027
-0.41(-0.72%)
Jul 07, 2023
57.41
57.92
57.32
57.63
129,024
-0.05(-0.09%)
Jul 06, 2023
57.73
57.73
57.35
57.68
72,842
-0.93(-1.59%)
Jul 05, 2023
58.53
58.66
58.39
58.61
81,622
-0.47(-0.80%)
Jul 03, 2023
59.02
59.16
58.98
59.08
43,878
+0.40(+0.68%)
Jun 30, 2023
58.58
58.87
58.47
58.69
65,026
+0.10(+0.18%)
Jun 29, 2023
58.50
58.59
58.40
58.58
69,903
-0.01(-0.03%)
Jun 28, 2023
58.49
58.77
58.39
58.60
31,394
+0.71(+1.23%)
Jun 27, 2023
57.50
57.98
57.45
57.88
69,594
+0.36(+0.63%)
Jun 26, 2023
57.43
57.63
57.43
57.52
111,519
-0.07(-0.12%)
Jun 23, 2023
57.43
57.65
57.03
57.59
43,572
-1.24(-2.10%)
Jun 22, 2023
58.56
58.84
58.56
58.83
72,828
+0.04(+0.06%)
Jun 21, 2023
58.77
58.89
58.61
58.79
187,505
+0.86(+1.49%)
Jun 20, 2023
58.14
58.15
57.79
57.93
54,373
-0.87(-1.48%)
Jun 16, 2023
59.26
59.26
58.79
58.80
15,957
+0.05(+0.08%)
Jun 15, 2023
58.35
58.89
58.27
58.75
31,728
+6.57(+12.60%)
May 08, 2023
52.20
52.20
52.03
52.18
6,481
-0.00(-0.00%)
May 05, 2023
51.67
52.28
51.67
52.18
11,190
+0.98(+1.92%)
May 04, 2023
51.38
51.38
51.10
51.20
18,033
-0.31(-0.59%)
May 03, 2023
51.54
51.87
51.51
51.51
30,136
-0.21(-0.41%)
May 02, 2023
52.05
52.05
51.39
51.72
27,182
-0.79(-1.50%)
May 01, 2023
52.32
52.50
52.28
52.50
6,539
+0.56(+1.08%)
Apr 28, 2023
51.66
51.97
51.62
51.94
189,419
+0.40(+0.78%)
Apr 27, 2023
51.23
51.54
51.23
51.54
16,827
+1.11(+2.20%)
Apr 26, 2023
50.76
50.91
50.43
50.43
15,892
-0.32(-0.64%)
Apr 25, 2023
51.23
51.27
50.75
50.75
22,384
-0.62(-1.20%)
Apr 24, 2023
51.34
51.47
51.28
51.37
14,225
+0.04(+0.08%)
Apr 21, 2023
51.16
51.41
51.16
51.33
3,971
+0.20(+0.39%)
Apr 20, 2023
50.24
51.19
50.24
51.13
9,124
+0.03(+0.05%)
Apr 19, 2023
50.92
51.22
50.86
51.10
3,157
-0.18(-0.35%)
Apr 18, 2023
51.42
51.42
51.14
51.28
4,040
+0.24(+0.46%)
Apr 17, 2023
50.94
51.08
50.87
51.04
6,497
+0.35(+0.68%)
Apr 14, 2023
50.61
50.87
50.53
50.70
8,927
+0.01(+0.02%)
Apr 13, 2023
50.33
50.80
50.26
50.69
7,989
+0.58(+1.15%)
Apr 12, 2023
50.27
50.38
50.09
50.11
13,871
-0.02(-0.05%)
Apr 11, 2023
49.99
50.24
49.96
50.13
3,806
+0.20(+0.41%)
Apr 10, 2023
49.46
49.93
49.46
49.93
15,154
+0.55(+1.12%)
Apr 06, 2023
49.34
49.43
49.28
49.38
37,579
-0.01(-0.03%)
Apr 05, 2023
49.28
49.43
49.17
49.39
4,597
-0.85(-1.69%)
Apr 04, 2023
50.54
50.66
50.12
50.24
7,099
-0.32(-0.64%)
Apr 03, 2023
50.50
50.59
50.23
50.56
9,456
+0.13(+0.25%)
Mar 31, 2023
50.20
50.44
50.20
50.44
17,865
+0.63(+1.27%)
Mar 30, 2023
49.87
49.93
49.77
49.80
6,469
+0.22(+0.44%)
Mar 29, 2023
49.47
49.59
49.44
49.59
20,429
+0.94(+1.93%)
Mar 28, 2023
48.66
48.76
48.46
48.65
18,321
-0.16(-0.33%)
Mar 27, 2023
48.73
48.88
48.66
48.81
3,908
+0.61(+1.26%)
Mar 24, 2023
48.20
48.21
48.20
48.21
987
+0.13(+0.27%)
Mar 23, 2023
48.55
48.75
48.08
48.08
3,648
-0.01(-0.02%)
Mar 22, 2023
48.77
48.77
48.09
48.09
9,432
-0.56(-1.14%)
Mar 21, 2023
48.35
48.65
48.35
48.64
5,326
+0.70(+1.47%)
Mar 20, 2023
47.76
48.13
47.76
47.94
3,360
+0.45(+0.95%)
Mar 17, 2023
47.61
47.66
47.49
47.49
4,098
-0.75(-1.55%)
Mar 16, 2023
47.24
48.23
47.24
48.23
4,880
+1.08(+2.30%)
Mar 15, 2023
47.11
47.35
46.73
47.15
19,044
-1.40(-2.88%)
Mar 14, 2023
48.37
48.61
48.28
48.55
12,176
+0.09(+0.18%)
Mar 13, 2023
48.25
48.57
48.25
48.46
1,849
-0.92(-1.87%)
Mar 10, 2023
50.12
50.12
49.38
49.38
34,131
-1.07(-2.12%)
Mar 09, 2023
50.98
51.10
50.45
50.45
11,469
-0.49(-0.95%)
Mar 08, 2023
50.75
50.94
50.74
50.94
3,311
+0.63(+1.25%)
Mar 07, 2023
50.48
50.53
50.31
50.31
2,697
-0.11(-0.22%)
Mar 06, 2023
50.35
50.42
50.24
50.42
50,298
+0.21(+0.43%)
Mar 03, 2023
49.91
50.32
49.91
50.21
7,851
+0.81(+1.65%)
Mar 02, 2023
49.22
49.40
49.22
49.40
10,677
+0.22(+0.46%)
Mar 01, 2023
49.18
49.24
49.09
49.17
120,611
+0.04(+0.08%)
Feb 28, 2023
49.23
49.28
48.98
49.13
56,698
-0.08(-0.16%)
Feb 27, 2023
49.22
49.23
49.12
49.21
5,520
+0.36(+0.74%)
Feb 24, 2023
48.79
48.85
48.69
48.85
5,684
-0.09(-0.18%)
Feb 23, 2023
48.81
48.95
48.66
48.93
3,225
+0.37(+0.76%)
Feb 22, 2023
48.73
48.73
48.47
48.57
8,093
-0.34(-0.70%)
Feb 21, 2023
49.18
49.24
48.90
48.91
10,079
-0.31(-0.64%)
Feb 17, 2023
49.06
49.22
49.06
49.22
210,711
+0.10(+0.21%)
Feb 16, 2023
49.10
49.27
49.08
49.12
24,648
-0.22(-0.44%)
Feb 15, 2023
49.10
49.35
49.10
49.34
11,479
-0.05(-0.09%)
Feb 14, 2023
49.26
49.46
49.18
49.38
3,214
+0.02(+0.04%)
Feb 13, 2023
49.02
49.37
49.02
49.36
5,655
+0.26(+0.53%)
Feb 10, 2023
48.96
49.10
48.90
49.10
9,517
+0.22(+0.44%)
Feb 09, 2023
49.17
49.17
48.89
48.89
80,050
+0.18(+0.38%)
Feb 08, 2023
48.87
48.92
48.63
48.70
8,784
-0.44(-0.89%)
Feb 07, 2023
48.76
49.14
48.68
49.14
16,571
+0.19(+0.38%)
Feb 06, 2023
48.96
48.97
48.81
48.95
8,681
+0.09(+0.18%)
Feb 03, 2023
48.75
48.97
48.71
48.87
16,271
+0.35(+0.71%)
Feb 02, 2023
48.50
48.56
48.37
48.52
11,337
-0.13(-0.26%)
Feb 01, 2023
48.46
48.74
48.31
48.65
9,684
-0.34(-0.69%)
Jan 31, 2023
48.57
48.99
48.53
48.99
17,722
+0.07(+0.14%)
Jan 30, 2023
48.92
49.08
48.91
48.92
14,872
-0.08(-0.16%)
Jan 27, 2023
48.85
49.06
48.75
48.99
7,327
+0.01(+0.03%)
Jan 26, 2023
48.92
49.00
48.78
48.98
2,502
+0.17(+0.35%)
Jan 25, 2023
48.58
48.81
48.58
48.81
16,692
+0.37(+0.75%)
Jan 24, 2023
48.37
48.51
48.37
48.44
869
+0.15(+0.31%)
Jan 23, 2023
48.26
48.29
48.17
48.29
1,853
+0.30(+0.63%)
Jan 20, 2023
47.76
47.99
47.76
47.99
2,309
+0.93(+1.98%)
Jan 19, 2023
46.99
47.16
46.97
47.06
11,264
-0.14(-0.29%)
Jan 18, 2023
47.43
47.46
47.20
47.20
4,647
+0.19(+0.41%)
Jan 17, 2023
46.99
47.09
46.88
47.01
2,432
+0.58(+1.24%)
Jan 13, 2023
46.12
46.43
46.12
46.43
9,858
-0.29(-0.62%)
Jan 12, 2023
46.76
46.76
46.47
46.72
5,402
-0.13(-0.28%)
Jan 11, 2023
46.74
46.85
46.60
46.85
92,577
+0.55(+1.19%)
Jan 10, 2023
46.15
46.30
46.15
46.30
1,227
+0.12(+0.26%)
Jan 09, 2023
46.37
46.59
46.17
46.18
162,168
-0.05(-0.11%)
Jan 06, 2023
46.00
46.27
46.00
46.22
2,553
+0.67(+1.48%)
Jan 05, 2023
45.60
45.76
45.55
45.55
5,608
-0.32(-0.69%)
Jan 04, 2023
45.67
46.01
45.64
45.87
113,063
+0.06(+0.13%)
Jan 03, 2023
45.76
45.82
45.65
45.81
6,677
+0.26(+0.57%)
Dec 30, 2022
45.85
46.01
45.55
45.55
22,550
-1.15(-2.47%)
Dec 29, 2022
46.79
46.84
46.70
46.70
13,451
+0.36(+0.77%)
Dec 28, 2022
46.77
46.77
46.35
46.35
3,849
-0.24(-0.51%)
Dec 27, 2022
46.60
46.60
46.43
46.58
9,295
+0.09(+0.18%)
Dec 23, 2022
46.26
46.54
46.26
46.50
38,993
+0.30(+0.66%)
Dec 22, 2022
46.27
46.27
45.87
46.19
51,758
-0.18(-0.38%)
Dec 21, 2022
46.54
46.54
46.32
46.37
82,465
+0.11(+0.24%)
Dec 20, 2022
46.44
46.64
46.21
46.26
84,147
-1.24(-2.61%)
Dec 19, 2022
47.63
47.63
47.45
47.50
22,454
-0.22(-0.45%)
Dec 16, 2022
47.48
47.72
47.46
47.72
2,582
-0.24(-0.50%)
Dec 15, 2022
48.11
48.11
47.94
47.96
1,936
-0.35(-0.73%)
Dec 14, 2022
48.46
48.60
48.22
48.31
12,343
-0.16(-0.33%)
Dec 13, 2022
48.73
48.79
48.44
48.47
3,666
-0.12(-0.24%)
Dec 12, 2022
48.43
48.59
48.19
48.59
5,473
+0.38(+0.80%)
Dec 09, 2022
48.17
48.36
48.15
48.20
7,399
+0.08(+0.17%)
Dec 08, 2022
47.73
48.12
47.63
48.12
6,481
+0.43(+0.89%)
Dec 07, 2022
47.72
47.84
47.58
47.69
8,863
-0.01(-0.02%)
Dec 06, 2022
47.86
47.86
47.49
47.70
43,673
+0.01(+0.02%)
Dec 05, 2022
47.75
47.93
47.58
47.69
5,887
-0.05(-0.10%)
Dec 02, 2022
47.59
48.02
47.59
47.74
186,512
-0.77(-1.58%)
Dec 01, 2022
48.87
48.87
48.42
48.51
69,747
-0.71(-1.44%)
Nov 30, 2022
48.86
49.23
48.67
49.22
61,486
+0.36(+0.73%)
Nov 29, 2022
48.91
48.91
48.86
48.86
2,655
-0.31(-0.64%)
Nov 28, 2022
49.48
49.48
49.14
49.17
4,271
-0.50(-1.00%)
Nov 25, 2022
49.65
49.73
49.65
49.67
2,064
+0.26(+0.53%)
Nov 23, 2022
49.54
49.54
49.40
49.41
51,285
+0.00(+0.01%)
Nov 22, 2022
49.18
49.46
49.18
49.41
59,843
+0.77(+1.59%)
Nov 21, 2022
48.46
48.74
48.46
48.63
6,776
+0.12(+0.26%)
Nov 18, 2022
48.51
48.51
48.33
48.51
51,545
+0.13(+0.27%)
Nov 17, 2022
48.01
48.38
48.00
48.38
39,529
+0.20(+0.41%)
Nov 16, 2022
48.24
48.24
48.11
48.18
22,439
-0.11(-0.23%)
Nov 15, 2022
48.52
48.72
48.29
48.29
44,899
+0.03(+0.05%)
Nov 14, 2022
48.27
48.45
48.26
48.26
4,525
-0.19(-0.38%)
Nov 11, 2022
48.43
48.45
48.24
48.45
3,074
+0.14(+0.29%)
Nov 10, 2022
47.89
48.34
47.87
48.31
52,508
+0.84(+1.78%)
Nov 09, 2022
47.55
47.70
47.29
47.47
13,939
-0.39(-0.81%)
Nov 08, 2022
47.89
48.16
47.85
47.85
11,748
+0.32(+0.67%)
Nov 07, 2022
47.45
47.60
47.36
47.54
10,941
+0.26(+0.55%)
Nov 04, 2022
47.17
47.28
47.02
47.28
28,867
+0.46(+0.99%)
Nov 03, 2022
46.70
47.07
46.70
46.81
12,202
-0.14(-0.30%)
Nov 02, 2022
47.26
46.79
46.95
4,037
-0.32(-0.68%)
Nov 01, 2022
47.39
47.42
47.14
47.28
11,857
+0.22(+0.46%)
Oct 31, 2022
46.90
47.09
46.90
47.06
17,923
+0.17(+0.36%)
Oct 28, 2022
46.43
46.91
46.43
46.89
135,579
+0.71(+1.54%)
Oct 27, 2022
46.41
46.51
46.09
46.18
522,074
-0.54(-1.16%)
Oct 26, 2022
46.86
46.94
46.72
46.72
10,885
-0.19(-0.41%)
Oct 25, 2022
46.46
46.91
46.46
46.91
26,167
+0.76(+1.64%)
Oct 24, 2022
46.05
46.17
46.05
46.15
4,876
+0.00(+0.00%)
Oct 21, 2022
45.83
46.16
45.77
46.15
16,136
+0.05(+0.10%)
Oct 20, 2022
46.32
46.40
46.02
46.10
102,996
+0.12(+0.27%)
Oct 19, 2022
46.02
46.02
45.85
45.98
1,768
-0.02(-0.05%)
Oct 18, 2022
46.07
46.09
45.85
46.00
5,846
-0.13(-0.29%)
Oct 17, 2022
45.93
46.16
45.93
46.13
2,963
+0.56(+1.24%)
Oct 14, 2022
46.04
46.14
45.57
45.57
3,297
-0.21(-0.46%)
Oct 13, 2022
44.36
45.79
44.36
45.78
11,993
+0.46(+1.01%)
Oct 12, 2022
45.23
45.43
45.23
45.32
9,190
-0.01(-0.03%)
Oct 11, 2022
45.38
45.67
45.25
45.33
8,740
-0.34(-0.75%)
Oct 10, 2022
45.54
45.80
45.54
45.67
5,971
-0.08(-0.17%)
Oct 07, 2022
45.93
45.93
45.66
45.75
6,105
-0.38(-0.82%)
Oct 06, 2022
46.33
46.39
46.13
46.13
7,364
-0.23(-0.49%)
Oct 05, 2022
46.33
46.43
46.22
46.36
9,634
-0.28(-0.61%)
Oct 04, 2022
46.28
46.76
46.28
46.64
10,405
+1.13(+2.48%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.