Dark

DBAP
DEUTSCHE X-TRACKERS MSCI ASIA PAC EX JAPAN HEDGED EQTY ETF
stock NYSE

Inactive

Feb 21, 2019

27.65USD+0.001%(+0.00)700

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-02-21	27.6400	27.7300	27.6400	27.6511	+0.001%	700	0.000%
2019-02-20	27.6500	27.6508	27.6500	27.6508	+0.338%	600	+0.001%
2019-02-19	27.4800	27.5576	27.4800	27.5576	+0.880%	600	+0.339%
2019-02-15	27.3200	27.3200	27.2600	27.3171	+0.180%	1,100	+1.223%
2019-02-14	27.1727	27.3228	27.1100	27.2680	+0.398%	3,275	+1.405%
2019-02-13	27.4400	27.4400	26.5000	27.1599	-1.309%	20,813	+1.809%
2019-02-12	27.5100	27.5200	27.5100	27.5200	+0.585%	200	+0.476%
2019-02-11	27.3600	27.3600	27.3600	27.3600	+0.046%	219	+1.064%
2019-02-08	27.3474	27.3474	27.3474	27.3474	+0.987%	47	+1.111%
2019-02-07	27.5100	27.5100	27.0800	27.0800	-1.800%	199	+2.109%
2019-02-06	27.5100	27.5763	27.5100	27.5763	-0.492%	400	+0.271%
2019-02-05	27.7127	27.7127	27.7127	27.7127	+1.134%	0	-0.222%
2019-02-04	27.4019	27.4019	27.4019	27.4019	+0.779%	18	+0.909%
2019-02-01	27.0900	27.1900	27.0900	27.1900	-0.018%	600	+1.696%
2019-01-31	27.1949	27.1949	27.1949	27.1949	-0.092%	1	+1.678%
2019-01-30	27.2200	27.2200	27.2200	27.2200	+1.593%	0	+1.584%
2019-01-29	26.7933	26.7933	26.7933	26.7933	-0.019%	0	+3.202%
2019-01-28	26.7200	26.7983	26.7200	26.7983	-0.894%	344	+3.182%
2019-01-25	27.0400	27.0400	27.0400	27.0400	+1.255%	0	+2.260%
2019-01-24	26.6700	26.7049	26.6700	26.7049	+0.868%	201	+3.543%
2019-01-23	26.4750	26.4750	26.4750	26.4750	+0.611%	0	+4.442%
2019-01-22	26.3141	26.3141	26.3141	26.3141	-0.876%	139	+5.081%
2019-01-18	26.6300	26.6550	26.3400	26.5467	+0.185%	3,655	+4.160%
2019-01-17	26.4500	26.4978	26.4500	26.4978	+0.115%	236	+4.352%
2019-01-16	26.5200	26.5200	26.4673	26.4673	+1.174%	103	+4.473%
2019-01-15	26.2156	26.2156	26.1601	26.1601	+0.864%	400	+5.700%
2019-01-14	25.9359	25.9359	25.9359	25.9359	-0.783%	0	+6.613%
2019-01-11	26.1405	26.1405	26.1405	26.1405	-0.251%	0	+5.779%
2019-01-10	26.0600	26.2063	26.0600	26.2063	+0.579%	202	+5.513%
2019-01-09	26.0555	26.0555	26.0555	26.0555	+1.405%	0	+6.124%
2019-01-08	25.6945	25.6945	25.6945	25.6945	+0.553%	0	+7.615%
2019-01-07	25.4600	25.5533	25.4600	25.5533	+0.505%	300	+8.210%
2019-01-04	25.3600	25.4700	25.3600	25.4250	+2.253%	422	+8.756%
2019-01-03	24.9122	24.9122	24.8649	24.8649	-1.582%	703	+11.205%
2019-01-02	25.2400	25.4000	25.2400	25.2646	-0.326%	500	+9.446%
2018-12-31	25.5600	25.5600	25.3472	25.3472	-0.031%	953	+9.089%
2018-12-28	25.4200	25.4500	25.3550	25.3550	+0.374%	322	+9.056%
2018-12-27	25.2400	25.2605	25.2400	25.2605	+0.530%	107	+9.464%
2018-12-26	25.1800	25.1800	24.6500	25.1273	+1.338%	500	+10.044%
2018-12-24	24.9100	25.0900	24.7956	24.7956	-0.618%	834	+11.516%
2018-12-21	25.0300	25.0500	24.9498	24.9498	+0.066%	1,066	+10.827%
2018-12-20	25.3863	25.3863	24.9333	24.9333	-1.056%	1,800	+10.900%
2018-12-19	25.6300	25.6300	25.1995	25.1995	-2.328%	601	+9.729%
2018-12-18	25.9400	25.9400	25.7700	25.8000	+0.373%	1,800	+7.175%
2018-12-17	25.9500	25.9500	25.7042	25.7042	-0.464%	300	+7.574%
2018-12-14	26.0100	26.0800	25.7350	25.8241	-1.052%	3,500	+7.075%
2018-12-13	26.3100	26.3299	26.0927	26.0987	-0.003%	1,200	+5.948%
2018-12-12	25.9200	26.5000	25.9200	26.0995	+0.688%	7,800	+5.945%
2018-12-11	26.0600	26.0600	25.6000	25.9211	+0.480%	800	+6.674%
2018-12-10	26.0200	26.0200	25.6000	25.7972	-0.574%	1,130	+7.186%
2018-12-07	25.9461	25.9461	25.9461	25.9461	-0.931%	146	+6.571%
2018-12-06	26.0000	26.1900	25.7100	26.1900	-1.393%	1,948	+5.579%
2018-12-04	26.9310	26.9310	25.8500	26.5600	-1.420%	2,765	+4.108%
2018-12-03	27.1000	27.1000	26.9210	26.9426	+1.517%	547	+2.630%
2018-11-29	26.5400	26.5400	26.5400	26.5400	+0.688%	200	+4.187%
2018-11-28	26.4200	26.4200	26.3587	26.3587	+0.086%	2,165	+4.903%
2018-11-27	26.3360	26.3360	26.3360	26.3360	+1.959%	379	+4.994%
2018-11-23	25.8300	25.8300	25.8300	25.8300	-0.577%	200	+7.050%
2018-11-21	25.9800	25.9800	25.9800	25.9800	+0.986%	102	+6.432%
2018-11-19	25.9800	26.0172	25.7264	25.7264	-1.014%	1,700	+7.481%
2018-11-14	25.9900	25.9900	25.9900	25.9900	+0.775%	178	+6.391%
2018-11-13	25.2200	25.7927	25.2200	25.7900	+0.389%	3,518	+7.216%
2018-11-12	25.6900	25.6900	25.6900	25.6900	-0.887%	200	+7.634%
2018-11-09	25.9200	25.9200	25.9200	25.9200	-2.776%	200	+6.679%
2018-11-07	26.8000	26.8000	26.5600	26.6600	+2.185%	1,095	+3.718%
2018-11-06	25.0900	26.1800	25.0900	26.0900	-0.761%	6,603	+5.984%
2018-11-05	26.4700	26.4700	26.2900	26.2900	-0.228%	1,156	+5.177%
2018-11-02	26.3500	26.3500	26.3500	26.3500	+0.347%	421	+4.938%
2018-11-01	26.2687	26.2700	26.2589	26.2589	+4.701%	1,402	+5.302%
2018-10-31	25.0800	25.0800	25.0800	25.0800	-0.032%	152	+10.252%
2018-10-29	25.1176	25.1176	24.2300	25.0880	-0.207%	3,001	+10.216%
2018-10-26	25.0900	25.1400	25.0900	25.1400	-1.450%	432	+9.988%
2018-10-25	25.3500	25.5100	25.3500	25.5100	-1.285%	578	+8.393%
2018-10-23	25.7200	25.8422	25.7200	25.8422	+0.202%	800	+7.000%
2018-10-18	25.7900	25.7900	25.7900	25.7900	-2.495%	362	+7.216%
2018-10-17	26.4500	26.4500	26.4500	26.4500	+1.341%	295	+4.541%
2018-10-16	26.1000	26.1000	26.1000	26.1000	+0.850%	700	+5.943%
2018-10-15	25.8800	25.8800	25.8800	25.8800	-1.410%	600	+6.844%
2018-10-12	25.7700	26.2500	25.7700	26.2500	+1.039%	1,214	+5.338%
2018-10-11	25.9400	25.9800	25.7700	25.9800	-0.688%	1,331	+6.432%
2018-10-10	26.1600	26.1600	26.1600	26.1600	-2.169%	577	+5.700%
2018-10-09	26.7400	26.7400	26.7400	26.7400	-0.149%	655	+3.407%
2018-10-08	26.6901	26.7800	26.6901	26.7800	-0.925%	1,804	+3.253%
2018-10-05	27.0300	27.0300	27.0300	27.0300	-0.734%	391	+2.298%
2018-10-04	27.1400	27.3200	27.1400	27.2300	-1.555%	2,060	+1.546%
2018-10-03	27.6600	27.6600	27.6600	27.6600	-0.396%	220	-0.032%
2018-10-02	27.7700	27.7700	27.7700	27.7700	-1.174%	144	-0.428%
2018-09-28	28.1000	28.1000	28.1000	28.1000	-0.601%	200	-1.598%
2018-09-27	28.2700	28.2700	28.2700	28.2700	+0.569%	311	-2.189%
2018-09-24	28.1100	28.1100	28.1100	28.1100	-0.601%	114	-1.633%
2018-09-21	28.2800	28.2800	28.2800	28.2800	+0.284%	303	-2.224%
2018-09-20	28.2000	28.2000	28.2000	28.2000	+0.535%	617	-1.946%
2018-09-19	28.0500	28.0500	28.0500	28.0500	+0.791%	600	-1.422%
2018-09-18	27.8301	27.8301	27.8300	27.8300	+0.506%	615	-0.643%
2018-09-17	27.6900	27.6900	27.6900	27.6900	-0.575%	600	-0.140%
2018-09-14	27.8500	27.8500	27.8500	27.8500	+0.216%	302	-0.714%
2018-09-13	27.7900	27.7900	27.7900	27.7900	+1.091%	608	-0.500%
2018-09-12	27.4900	27.4900	27.4900	27.4900	+0.438%	628	+0.586%
2018-09-11	27.3700	27.3700	27.3700	27.3700	-0.291%	352	+1.027%
2018-09-10	27.4200	27.4500	27.4200	27.4500	-0.471%	1,065	+0.733%
2018-09-07	27.5800	27.5800	27.5800	27.5800	-0.072%	663	+0.258%
2018-09-06	27.6000	27.6000	27.6000	27.6000	-0.609%	603	+0.185%
2018-09-05	27.9100	27.9100	27.7690	27.7690	-1.946%	1,550	-0.425%
2018-09-04	28.3201	28.3201	28.3200	28.3200	-1.117%	923	-2.362%
2018-08-30	28.6400	28.6400	28.6400	28.6400	-1.002%	641	-3.453%
2018-08-29	28.9300	28.9300	28.9300	28.9300	+0.942%	735	-4.421%
2018-08-28	28.6600	28.6600	28.6600	28.6600	-0.244%	614	-3.520%
2018-08-27	28.7300	28.7300	28.7300	28.7300	+1.269%	600	-3.755%
2018-08-24	28.3700	28.3700	28.3700	28.3700	+0.997%	343	-2.534%
2018-08-23	28.1000	28.1100	28.0900	28.0900	-1.092%	400	-1.562%
2018-08-22	28.4000	28.4000	28.4000	28.4000	+0.424%	600	-2.637%
2018-08-21	28.3767	28.3767	27.7501	28.2800	+1.377%	8,037	-2.224%
2018-08-16	27.8959	27.8959	27.8959	27.8959	+0.889%	1,036	-0.878%
2018-08-15	27.6500	27.6500	27.6500	27.6500	-2.083%	102	+0.004%
2018-08-14	27.2300	28.2381	27.2300	28.2381	-0.307%	1,958	-2.079%
2018-08-13	28.8300	28.8300	28.3250	28.3250	-0.753%	4,420	-2.379%
2018-08-10	28.5400	28.5400	28.5400	28.5400	0.000%	202	-3.115%
2018-08-08	28.5400	28.5400	28.5400	28.5400	+0.070%	300	-3.115%
2018-08-06	28.5200	28.5200	28.5200	28.5200	-0.972%	521	-3.047%
2018-07-31	28.8000	28.8000	28.8000	28.8000	+0.139%	472	-3.989%
2018-07-30	28.7600	28.7600	28.7600	28.7600	-0.622%	290	-3.856%
2018-07-27	28.9400	28.9400	28.9400	28.9400	+1.615%	347	-4.454%
2018-07-26	28.4700	28.4800	28.4700	28.4800	0.000%	1,569	-2.910%
2018-07-20	28.4800	28.4800	28.4800	28.4800	+0.388%	2,118	-2.910%
2018-07-17	28.3700	28.3700	28.3700	28.3700	-0.080%	264	-2.534%
2018-07-12	29.0100	29.0100	28.3926	28.3926	+0.683%	3,193	-2.612%
2018-07-11	28.2000	28.2000	28.2000	28.2000	-0.704%	450	-1.946%
2018-07-10	28.5547	28.5547	28.4000	28.4000	+0.996%	250	-2.637%
2018-07-06	28.1600	28.2161	27.9358	28.1200	+1.006%	2,727	-1.667%
2018-07-05	28.0881	28.0881	27.8400	27.8400	+1.825%	751	-0.679%
2018-07-03	28.1360	28.1360	27.3410	27.3410	-2.004%	3,945	+1.134%
2018-07-02	27.9000	27.9000	27.9000	27.9000	-2.448%	420	-0.892%
2018-06-22	28.7000	28.7001	28.6000	28.6000	-1.583%	1,023	-3.318%
2018-06-20	30.0100	30.0100	29.0600	29.0600	+1.396%	10,905	-4.848%
2018-06-19	28.6600	28.6600	28.6600	28.6600	-1.472%	418	-3.520%
2018-06-18	29.0200	29.0882	29.0200	29.0882	+0.270%	1,303	-4.940%
2018-06-15	29.0027	29.0700	29.0027	29.0100	-1.394%	821	-4.684%
2018-06-14	29.4200	29.4200	29.4200	29.4200	+0.375%	600	-6.013%
2018-06-13	29.6500	29.6500	29.3100	29.3100	-0.832%	1,004	-5.660%
2018-06-12	30.0600	30.0700	29.5000	29.5560	-0.384%	4,833	-6.445%
2018-06-11	29.6800	29.6800	29.6700	29.6700	+0.203%	539	-6.805%
2018-06-08	29.6127	29.6127	29.6100	29.6100	+1.963%	500	-6.616%
2018-06-07	29.0200	29.0400	29.0000	29.0400	-2.154%	24,451	-4.783%
2018-06-04	29.6500	29.7093	29.6200	29.6793	-1.036%	455	-6.834%
2018-05-31	29.9900	29.9900	29.9900	29.9900	+2.600%	101	-7.799%
2018-05-29	31.5300	31.5300	29.2300	29.2300	-5.710%	3,511	-5.402%
2018-05-25	31.0000	31.0000	31.0000	31.0000	+0.977%	388	-10.803%
2018-05-24	29.5000	30.7000	29.5000	30.7000	-0.968%	5,915	-9.931%
2018-05-23	30.0000	31.2250	30.0000	31.0000	-0.322%	2,077	-10.803%
2018-05-22	30.1700	31.1000	30.1700	31.1000	+0.323%	2,551	-11.090%
2018-05-21	30.2000	31.0000	30.2000	31.0000	+0.977%	784	-10.803%
2018-05-18	29.9800	30.7700	29.9800	30.7000	+2.231%	2,525	-9.931%
2018-05-17	30.0300	30.0300	30.0300	30.0300	+0.033%	270	-7.922%
2018-05-15	30.0200	30.0500	29.9200	30.0200	-0.431%	1,555	-7.891%
2018-05-14	30.0000	30.1500	30.0000	30.1500	-1.148%	5,295	-8.288%
2018-05-11	30.5600	30.5600	30.5000	30.5001	-0.098%	642	-9.341%
2018-05-10	30.2100	30.5300	30.2100	30.5300	+0.709%	443	-9.430%
2018-05-09	29.8300	30.3396	29.8300	30.3150	+1.151%	4,048	-8.787%
2018-05-08	29.7700	29.9800	29.7700	29.9700	-0.663%	679	-7.737%
2018-05-04	29.5700	30.1900	29.5700	30.1700	+3.393%	3,634	-8.349%
2018-05-03	29.1800	29.1800	29.1800	29.1800	-1.751%	107	-5.240%
2018-05-02	29.4232	29.7000	29.4232	29.7000	+1.244%	1,821	-6.899%
2018-05-01	29.3300	29.4161	29.3300	29.3352	-1.659%	576	-5.741%
2018-04-30	29.4800	29.8300	29.4800	29.8300	+1.394%	1,312	-7.304%
2018-04-27	29.2100	29.5100	29.2100	29.4200	-0.298%	1,357	-6.013%
2018-04-26	28.9900	29.5080	28.9900	29.5080	+1.717%	2,333	-6.293%
2018-04-25	28.8400	29.0100	28.8400	29.0100	-0.542%	1,246	-4.684%
2018-04-24	29.4100	29.9200	29.1682	29.1682	+0.876%	2,938	-5.201%
2018-04-23	28.9400	29.0400	28.9150	28.9150	+0.295%	509	-4.371%
2018-04-20	28.9300	28.9300	28.8300	28.8300	-1.969%	1,983	-4.089%
2018-04-19	29.1800	29.4090	29.1799	29.4090	-0.308%	2,333	-5.977%
2018-04-18	29.4000	29.5000	29.4000	29.5000	+1.201%	2,831	-6.267%
2018-04-17	29.0400	29.1500	29.0400	29.1500	-0.205%	950	-5.142%
2018-04-16	29.1900	29.2100	29.1900	29.2100	-0.983%	636	-5.337%
2018-04-12	29.3400	29.5000	29.3400	29.5000	+0.477%	4,254	-6.267%
2018-04-11	29.3600	29.3600	29.3600	29.3600	+0.548%	371	-5.821%
2018-04-10	29.0400	29.2000	29.0400	29.2000	+1.781%	423	-5.304%
2018-04-06	29.0900	29.2500	28.6091	28.6890	-1.480%	2,046	-3.618%
2018-04-05	29.0300	29.1200	29.0300	29.1200	+1.640%	406	-5.044%
2018-04-04	27.9300	28.6500	27.9300	28.6500	-0.590%	617	-3.487%
2018-04-03	28.8200	28.8200	28.8200	28.8200	+0.453%	498	-4.056%
2018-04-02	29.0500	29.0500	28.6600	28.6900	-1.245%	640	-3.621%
2018-03-29	29.2000	29.2000	29.0518	29.0518	-0.921%	306	-4.821%
2018-03-27	29.1694	29.3220	29.1694	29.3220	+0.281%	555	-5.698%
2018-03-26	29.2400	29.2400	29.2399	29.2399	+1.563%	326	-5.434%
2018-03-23	28.8300	28.8300	28.7900	28.7900	-3.840%	532	-3.956%
2018-03-20	29.9397	29.9397	29.9397	29.9397	+1.436%	292	-7.644%
2018-03-19	29.5158	29.5158	29.5158	29.5158	-1.648%	359	-6.318%
2018-03-15	30.0104	30.0104	30.0104	30.0104	+0.168%	202	-7.862%
2018-03-13	30.1500	30.2500	29.8000	29.9600	-0.828%	2,923	-7.707%
2018-03-12	29.9100	30.2100	29.9100	30.2100	+4.108%	12,657	-8.470%
2018-03-07	29.0180	29.0180	29.0180	29.0180	-0.856%	251	-4.711%
2018-03-06	29.2686	29.2686	29.2686	29.2686	+1.197%	1,633	-5.526%
2018-03-02	28.7910	29.1000	28.7910	28.9225	-1.349%	888	-4.396%
2018-03-01	29.3180	29.3180	29.3180	29.3180	+0.576%	101	-5.686%
2018-02-28	29.1500	29.1500	29.1500	29.1500	-1.487%	148	-5.142%
2018-02-26	29.5900	29.5900	29.5900	29.5900	-0.017%	228	-6.553%
2018-02-23	29.5950	29.5951	29.5301	29.5951	+0.295%	1,045	-6.569%
2018-02-21	29.5080	29.5080	29.5080	29.5080	+1.054%	434	-6.293%
2018-02-20	29.0000	29.2002	29.0000	29.2002	-0.016%	370	-5.305%
2018-02-15	29.2050	29.2050	29.2050	29.2050	+0.456%	135	-5.321%
2018-02-14	29.1000	29.1000	29.0725	29.0725	+2.693%	879	-4.889%
2018-02-09	27.8800	28.4700	27.5700	28.3100	-0.489%	4,702	-2.327%
2018-02-08	28.4490	28.4490	28.4490	28.4490	-6.279%	234	-2.805%
2018-01-31	30.5378	30.5378	30.3550	30.3550	+0.573%	1,223	-8.908%
2018-01-30	30.1110	30.1820	30.1110	30.1820	-1.463%	230	-8.385%
2018-01-29	30.5300	30.6300	30.5230	30.6300	+0.131%	1,536	-9.725%
2018-01-25	30.5900	30.5900	30.5900	30.5900	+0.170%	951	-9.607%
2018-01-24	30.7022	30.7022	30.5382	30.5382	+1.053%	1,712	-9.454%
2018-01-22	30.2700	30.2700	30.1301	30.2200	+0.232%	6,419	-8.501%
2018-01-19	30.1000	30.1580	30.0631	30.1500	+0.566%	2,650	-8.288%
2018-01-18	29.9341	29.9835	29.9341	29.9803	+0.170%	336	-7.769%
2018-01-17	29.9295	29.9295	29.9295	29.9295	+0.654%	182	-7.613%
2018-01-12	29.5800	29.7350	29.5800	29.7350	+0.555%	774	-7.008%
2018-01-10	29.5900	29.7400	29.5708	29.5708	-0.334%	13,583	-6.492%
2018-01-09	29.6700	29.6700	29.6700	29.6700	+0.061%	800	-6.805%
2018-01-05	29.6700	29.6700	29.5000	29.6519	+0.720%	2,175	-6.748%
2018-01-03	29.4400	29.4400	29.4400	29.4400	+1.099%	227	-6.076%
2018-01-02	29.0000	29.2000	28.9898	29.1200	+2.499%	2,979	-5.044%
2017-12-26	28.4100	28.4100	28.4100	28.4100	+0.924%	693	-2.671%
2017-12-21	28.1500	28.1500	28.1500	28.1500	-1.009%	468	-1.772%
2017-12-20	28.2900	28.4370	28.2801	28.4370	+0.457%	3,982	-2.764%
2017-12-19	28.4300	28.4300	28.3075	28.3075	-2.857%	936	-2.319%
2017-12-18	29.1400	29.1400	29.1400	29.1400	+1.959%	418	-5.109%
2017-12-12	28.5800	28.5800	28.5800	28.5800	+0.342%	3,418	-3.250%
2017-12-07	28.3500	28.4827	28.3499	28.4827	-1.033%	400	-2.920%
2017-12-05	28.7800	28.7800	28.7800	28.7800	+0.591%	314	-3.923%
2017-12-04	28.6110	28.6110	28.6110	28.6110	+0.584%	148	-3.355%
2017-12-01	28.4450	28.4450	28.4450	28.4450	-3.052%	313	-2.791%
2017-11-27	29.5000	29.5000	29.3406	29.3406	+1.140%	997	-5.758%
2017-11-17	29.0100	29.0100	29.0100	29.0100	-0.309%	481	-4.684%
2017-11-16	29.1100	29.1100	29.1000	29.1000	+0.727%	861	-4.979%
2017-11-15	28.7700	28.8900	28.7700	28.8900	-1.183%	896	-4.288%
2017-11-07	29.3200	29.3200	29.2359	29.2359	+0.605%	307	-5.421%
2017-11-06	29.1360	29.1360	29.0600	29.0600	+1.254%	394	-4.848%
2017-10-24	28.6900	28.7000	28.6900	28.7000	+0.279%	406	-3.655%
2017-10-20	28.6700	28.6700	28.6201	28.6201	-0.035%	727	-3.386%
2017-10-19	28.7000	28.7000	28.5600	28.6300	-0.900%	6,840	-3.419%
2017-10-18	28.7985	28.8900	28.7985	28.8900	+0.633%	772	-4.288%
2017-10-17	28.7083	28.7083	28.7083	28.7083	-0.329%	200	-3.683%
2017-10-16	28.8448	28.8448	28.8030	28.8030	+0.219%	1,100	-3.999%
2017-10-13	28.7400	28.7400	28.7400	28.7400	+0.447%	250	-3.789%
2017-10-12	28.6121	28.6121	28.6121	28.6121	+1.210%	875	-3.359%
2017-10-05	28.2700	28.2700	28.2700	28.2700	+0.928%	170	-2.189%
2017-10-04	28.1500	28.1500	28.0100	28.0100	+0.358%	533	-1.281%
2017-10-02	27.9100	27.9100	27.9100	27.9100	+1.492%	843	-0.928%
2017-09-28	27.4997	27.4997	27.4997	27.4997	-0.436%	100	+0.551%
2017-09-26	27.6200	27.6200	27.6200	27.6200	+0.509%	216	+0.113%
2017-09-25	27.8000	27.8000	27.4800	27.4800	-1.399%	618	+0.623%
2017-09-22	27.9100	27.9100	27.8400	27.8700	-1.415%	13,187	-0.785%
2017-09-19	28.2300	28.3400	28.2000	28.2700	+0.284%	6,880	-2.189%
2017-09-18	28.1900	28.1900	28.1900	28.1900	+1.205%	591	-1.912%
2017-09-13	27.8583	27.8583	27.8544	27.8544	+0.666%	458	-0.730%
2017-09-08	27.6400	27.6700	27.6400	27.6700	+0.764%	370	-0.068%
2017-09-07	27.4900	27.4900	27.4601	27.4601	+0.238%	423	+0.696%
2017-09-06	27.3950	27.3950	27.3950	27.3950	+0.458%	199	+0.935%
2017-09-05	27.2800	27.2900	27.2701	27.2701	-1.467%	6,509	+1.397%
2017-09-01	27.6200	27.6760	27.6150	27.6760	+0.282%	3,950	-0.090%
2017-08-31	27.5981	27.5981	27.5981	27.5981	+0.833%	516	+0.192%
2017-08-29	27.3700	27.3700	27.3700	27.3700	-1.653%	760	+1.027%
2017-08-25	27.7899	27.8299	27.7300	27.8299	+0.469%	1,136	-0.642%
2017-08-24	27.6465	27.7000	27.5500	27.7000	+0.431%	3,863	-0.177%
2017-08-23	27.5812	27.5812	27.5812	27.5812	+0.919%	640	+0.253%
2017-08-16	27.3300	27.3300	27.3300	27.3300	+1.105%	200	+1.175%
2017-08-15	27.0668	27.0668	26.9900	27.0313	-0.167%	8,776	+2.293%
2017-08-14	27.0500	27.0765	27.0500	27.0765	+0.201%	770	+2.122%
2017-08-10	26.9900	27.0223	26.9700	27.0223	-1.558%	1,176	+2.327%
2017-08-04	27.1984	27.4500	27.1984	27.4500	+0.697%	1,656	+0.733%
2017-08-02	27.4500	27.4500	27.2400	27.2600	-0.073%	3,766	+1.435%
2017-08-01	27.4500	27.4500	27.2800	27.2800	+0.627%	19,921	+1.360%
2017-07-31	27.1101	27.1101	27.1101	27.1101	-0.406%	100	+1.996%
2017-07-28	27.2206	27.2206	27.2206	27.2206	-0.181%	185	+1.582%
2017-07-24	27.1673	27.2699	27.1065	27.2699	+0.745%	2,154	+1.398%
2017-07-19	27.0400	27.1000	27.0400	27.0682	+1.001%	1,238	+2.153%
2017-07-18	26.7500	26.8300	26.7500	26.8000	-0.223%	704	+3.176%
2017-07-17	26.8400	26.9500	26.8400	26.8600	-0.776%	1,643	+2.945%
2017-07-14	27.0000	27.0700	26.9490	27.0700	+0.707%	2,068	+2.147%
2017-07-12	26.8200	26.8800	26.8200	26.8800	+0.712%	304	+2.869%
2017-07-11	26.5700	26.6900	26.5700	26.6900	+1.175%	1,559	+3.601%
2017-07-10	26.3784	26.3800	26.3784	26.3800	-0.227%	514	+4.818%
2017-07-06	26.4400	26.4400	26.4400	26.4400	-0.174%	994	+4.581%
2017-07-05	26.5300	26.5300	26.3000	26.4862	-0.240%	3,745	+4.398%
2017-07-03	26.5500	26.5900	26.4750	26.5500	+0.216%	19,134	+4.147%
2017-06-26	26.4928	26.4928	26.4928	26.4928	+0.494%	1,220	+4.372%
2017-06-22	26.3100	26.3627	26.3000	26.3627	+0.086%	2,060	+4.887%
2017-06-21	26.3400	26.3400	26.3400	26.3400	-0.114%	200	+4.978%
2017-06-16	26.3700	26.3700	26.3700	26.3700	+0.244%	408	+4.858%
2017-06-15	26.2797	26.3057	26.2400	26.3057	-0.802%	463	+5.114%
2017-06-14	26.4504	26.5184	26.4400	26.5184	-0.099%	3,115	+4.271%
2017-06-13	26.5450	26.5450	26.5448	26.5448	+1.138%	1,000	+4.168%
2017-06-12	26.2461	26.2461	26.2461	26.2461	-0.853%	153	+5.353%
2017-06-09	26.6215	26.6215	26.4718	26.4718	-0.192%	209	+4.455%
2017-06-08	26.5227	26.5227	26.5227	26.5227	+0.810%	114	+4.254%
2017-06-06	26.2700	26.3095	26.2700	26.3095	+0.227%	400	+5.099%
2017-06-01	26.2500	26.2894	26.2500	26.2500	+0.453%	2,358	+5.338%
2017-05-31	26.1317	26.1317	26.1317	26.1317	-0.678%	143	+5.814%
2017-05-26	26.3100	26.3100	26.3100	26.3100	+0.965%	940	+5.097%
2017-05-24	26.0585	26.0585	26.0585	26.0585	-0.464%	181	+6.112%
2017-05-23	26.1799	26.1800	26.1799	26.1800	+0.523%	779	+5.619%
2017-05-22	26.0438	26.0438	26.0438	26.0438	+0.239%	143	+6.172%
2017-05-19	25.9818	25.9818	25.9818	25.9818	+0.517%	106	+6.425%
2017-05-18	25.8102	25.8481	25.8102	25.8481	+0.069%	250	+6.975%
2017-05-17	25.8304	25.8314	25.8304	25.8304	-0.842%	648	+7.049%
2017-05-16	26.0260	26.0497	26.0260	26.0497	+0.191%	1,557	+6.147%
2017-05-15	26.0000	26.0000	26.0000	26.0000	+0.149%	1,122	+6.350%
2017-05-12	25.9612	25.9612	25.9612	25.9612	+0.413%	302	+6.509%
2017-05-11	25.8400	25.8545	25.8268	25.8545	+0.091%	2,377	+6.949%
2017-05-09	25.8310	25.8310	25.8310	25.8310	+0.902%	1,050	+7.046%
2017-05-08	25.6100	25.6100	25.6000	25.6000	-0.464%	1,700	+8.012%
2017-05-02	25.6500	25.7193	25.6500	25.7193	+0.167%	787	+7.511%
2017-05-01	25.6024	25.6763	25.6024	25.6763	+0.770%	778	+7.691%
2017-04-28	25.4701	25.4800	25.4701	25.4800	-0.078%	2,203	+8.521%
2017-04-27	25.5000	25.5000	25.5000	25.5000	+0.091%	300	+8.436%
2017-04-25	25.5100	25.5100	25.4769	25.4769	+0.779%	470	+8.534%
2017-04-24	25.2800	25.2800	25.2800	25.2800	+0.948%	982	+9.379%
2017-04-21	24.9800	25.0426	24.9800	25.0426	-0.021%	2,451	+10.416%
2017-04-20	25.0276	25.0479	25.0276	25.0479	+0.644%	252	+10.393%
2017-04-19	24.8876	24.8876	24.8876	24.8876	-0.609%	222	+11.104%
2017-04-18	25.0400	25.0400	25.0400	25.0400	-0.201%	219	+10.428%
2017-04-17	25.1603	25.1899	25.0904	25.0904	-0.203%	300	+10.206%
2017-04-13	24.9800	25.1414	24.9800	25.1414	-0.430%	5,256	+9.982%
2017-04-04	25.2500	25.2500	25.2500	25.2500	0.000%	500	+9.509%
2017-04-03	25.2500	25.2500	25.2500	25.2500	+0.478%	255	+9.509%
2017-03-31	25.1200	25.1300	25.0807	25.1300	-0.368%	1,315	+10.032%
2017-03-30	25.2227	25.2227	25.2227	25.2227	-0.148%	343	+9.628%
2017-03-29	25.2600	25.2600	25.2600	25.2600	+1.212%	305	+9.466%
2017-03-27	24.8500	24.9582	24.8500	24.9576	-0.749%	1,552	+10.792%
2017-03-24	24.9000	25.1460	24.9000	25.1460	+1.518%	1,933	+9.962%
2017-03-22	24.7400	24.7700	24.7400	24.7700	-1.062%	1,237	+11.631%
2017-03-21	25.0469	25.0469	25.0300	25.0360	-0.215%	550	+10.445%
2017-03-20	25.0899	25.0899	25.0899	25.0899	0.000%	0	+10.208%
2017-03-16	25.0899	25.0899	25.0899	25.0899	+2.116%	327	+10.208%
2017-03-03	24.5700	24.5700	24.5700	24.5700	-0.767%	769	+12.540%
2017-03-02	24.7600	24.7600	24.7600	24.7600	+1.209%	356	+11.676%
2017-03-01	24.4642	24.4642	24.4642	24.4642	-0.105%	100	+13.027%
2017-02-28	24.3281	24.4900	24.3281	24.4900	+0.343%	1,594	+12.908%
2017-02-24	24.2960	24.4064	24.2960	24.4064	-1.746%	359	+13.294%
2017-02-23	24.8400	24.8400	24.8400	24.8400	+0.526%	511	+11.317%
2017-02-22	24.7300	24.7300	24.7100	24.7100	+0.529%	2,439	+11.902%
2017-02-21	24.5700	24.5800	24.5700	24.5800	+0.122%	395	+12.494%
2017-02-17	24.2674	24.5500	24.2674	24.5500	+0.862%	945	+12.632%
2017-02-16	24.3401	24.3401	24.3401	24.3401	-0.571%	100	+13.603%
2017-02-13	24.4400	24.4900	24.3336	24.4800	+0.617%	4,059	+12.954%
2017-02-10	24.3200	24.3600	24.2501	24.3300	+1.375%	1,211	+13.650%
2017-02-06	23.8700	24.0100	23.8600	24.0000	-0.270%	9,557	+15.213%
2017-02-03	24.1200	24.1200	24.0300	24.0650	+0.241%	7,659	+14.902%
2017-02-02	24.0300	24.0300	23.7400	24.0072	+0.659%	2,800	+15.178%
2017-02-01	23.8900	23.8900	23.8300	23.8500	-0.625%	3,552	+15.938%
2017-01-30	24.0000	24.0000	24.0000	24.0000	+0.169%	704	+15.213%
2017-01-25	23.9596	23.9596	23.9596	23.9596	+1.309%	1,440	+15.407%
2017-01-24	23.6500	23.6500	23.6500	23.6500	+0.553%	269	+16.918%
2017-01-23	23.5200	23.5200	23.5200	23.5200	+0.170%	247	+17.564%
2017-01-20	23.5887	23.5887	23.4800	23.4800	-0.681%	1,440	+17.764%
2017-01-19	23.6409	23.6409	23.6409	23.6409	+0.088%	152	+16.963%
2017-01-18	23.5700	23.6500	23.5000	23.6200	-0.756%	6,150	+17.066%
2017-01-13	23.8500	23.8500	23.7600	23.8000	0.000%	2,101	+16.181%
2017-01-12	23.7900	23.8000	23.7200	23.8000	+0.422%	1,314	+16.181%
2017-01-11	23.6741	23.7000	23.6741	23.7000	+0.520%	690	+16.671%
2017-01-09	23.5999	23.5999	23.4556	23.5774	+0.844%	1,331	+17.278%
2017-01-06	23.3600	23.3800	23.3400	23.3800	-0.085%	1,551	+18.268%
2017-01-05	23.4000	23.4000	23.4000	23.4000	+0.188%	300	+18.167%
2017-01-04	23.3560	23.3560	23.3560	23.3560	+2.125%	1,310	+18.390%
2016-12-30	23.0127	23.0127	22.8700	22.8700	-0.392%	1,135	+20.906%
2016-12-29	22.9301	22.9600	22.9301	22.9600	+1.056%	423	+20.432%
2016-12-27	22.7200	22.7200	22.7200	22.7200	+0.356%	385	+21.704%
2016-12-22	22.6395	22.6395	22.6395	22.6395	-0.529%	380	+22.137%
2016-12-21	22.9400	22.9400	22.7600	22.7600	-1.646%	2,632	+21.490%
2016-12-19	23.1410	23.1410	23.1410	23.1410	-0.810%	1,120	+19.490%
2016-12-13	23.3100	23.3400	23.3100	23.3300	-0.766%	600	+18.522%
2016-12-08	23.6400	23.6400	23.5100	23.5100	+0.556%	3,421	+17.614%

.dark-mode .R2STdD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R2STdD{ color: #333333; background-color: white; border: 2px solid #333333; }DBAPDEUTSCHE X-TRACKERS MSCI ASIA PAC EX JAPAN HEDGED EQTY ETFstock NYSE

DBAP
DEUTSCHE X-TRACKERS MSCI ASIA PAC EX JAPAN HEDGED EQTY ETF
stock NYSE