Dark

DBJP
Xtrackers MSCI Japan Hedged Equity ETF
stock NYSE ETF

At Close

Aug 5, 2026 2:35:36 PM EDT

113.91USD+0.901%(+1.02)10,922

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 8:24:30 AM EDT

112.90USD+0.007%(+0.01)550

After-hours

Aug 5, 2026 4:10:30 PM EDT

113.51USD-0.351%(-0.40)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	114.8800	114.8800	113.5100	113.5100	+0.547%	10,925	0.000%
2026-08-04	111.5000	113.1100	111.3000	112.8926	+2.313%	13,959	+0.547%
2026-08-03	110.7900	110.7900	108.7301	110.3400	-0.916%	12,239	+2.873%
2026-07-31	112.2100	112.2100	110.2150	111.3600	-0.850%	80,536	+1.931%
2026-07-30	111.7100	112.5600	110.7550	112.3144	+1.537%	9,445	+1.065%
2026-07-29	111.4800	112.0700	110.6147	110.6147	-0.842%	14,580	+2.617%
2026-07-28	111.7300	111.9100	110.8100	111.5537	-1.585%	19,958	+1.754%
2026-07-27	114.1300	114.3999	112.4900	113.3500	+0.190%	25,547	+0.141%
2026-07-24	113.2500	113.8600	113.0300	113.1350	+0.315%	10,791	+0.331%
2026-07-23	113.6900	113.6900	112.5700	112.7800	-0.912%	10,727	+0.647%
2026-07-22	113.4100	114.1900	113.4000	113.8178	-0.511%	25,832	-0.270%
2026-07-21	113.2500	114.7400	113.0501	114.4022	+2.769%	26,608	-0.780%
2026-07-20	111.6200	112.0800	111.1200	111.3200	+0.099%	13,880	+1.967%
2026-07-17	110.2700	111.4500	109.3794	111.2097	-1.357%	35,419	+2.068%
2026-07-16	112.8800	113.5500	112.4801	112.7400	-1.786%	19,665	+0.683%
2026-07-15	115.3400	115.3400	113.8650	114.7903	-0.225%	10,515	-1.115%
2026-07-14	115.3300	115.9500	114.9400	115.0486	+1.149%	21,558	-1.337%
2026-07-13	114.3000	114.4250	113.4500	113.7415	-1.603%	30,974	-0.204%
2026-07-10	114.8900	115.7200	114.8000	115.5950	+0.829%	37,603	-1.804%
2026-07-09	114.1300	114.9078	114.1050	114.6441	+0.821%	48,297	-0.989%
2026-07-08	112.5300	113.7100	111.8345	113.7100	-0.298%	285,465	-0.176%
2026-07-07	115.7300	115.7300	113.7896	114.0500	-2.304%	90,961	-0.473%
2026-07-06	116.1200	117.0100	116.1114	116.7400	+2.873%	67,369	-2.767%
2026-07-02	114.4000	114.8600	112.5750	113.4800	-0.678%	58,962	+0.026%
2026-07-01	114.9900	115.1000	114.2500	114.2550	-0.466%	155,301	-0.652%
2026-06-30	113.8900	114.8500	113.8900	114.7900	+0.649%	95,753	-1.115%
2026-06-29	113.3100	114.3500	112.6700	114.0500	+0.255%	77,513	-0.473%
2026-06-26	113.1100	114.1100	112.9100	113.7600	-0.525%	179,297	-0.220%
2026-06-25	115.0500	115.4200	113.6300	114.3600	+0.971%	46,465	-0.743%
2026-06-24	113.0200	113.9599	112.6500	113.2600	+0.071%	178,641	+0.221%
2026-06-23	112.6200	113.5542	111.8100	113.1800	-4.328%	10,257	+0.292%
2026-06-22	118.4700	118.7499	117.6910	118.3000	+0.881%	7,085	-4.049%
2026-06-18	117.5300	117.5300	116.7200	117.2673	+1.310%	13,156	-3.204%
2026-06-17	116.5500	117.0250	115.7400	115.7512	+0.437%	18,742	-1.936%
2026-06-16	115.8600	115.9750	115.0110	115.2478	+0.098%	7,864	-1.508%
2026-06-15	114.9999	115.3300	114.7000	115.1355	+1.986%	10,329	-1.412%
2026-06-12	112.6000	113.1800	111.7100	112.8930	+0.842%	12,741	+0.547%
2026-06-11	109.4800	111.9500	108.9600	111.9500	+2.723%	64,938	+1.393%
2026-06-10	109.4600	110.5600	108.9050	108.9828	-1.622%	82,358	+4.154%
2026-06-09	112.1900	112.6300	109.6300	110.7801	-1.061%	69,003	+2.464%
2026-06-08	111.4100	112.5600	110.4400	111.9677	+1.383%	38,813	+1.377%
2026-06-05	113.5600	113.6300	110.2432	110.4400	-3.495%	42,179	+2.780%
2026-06-04	113.7200	114.4400	113.5400	114.4400	+0.321%	32,184	-0.813%
2026-06-03	114.0800	114.3900	113.9350	114.0742	+0.808%	49,881	-0.495%
2026-06-02	112.5300	113.3500	112.3700	113.1603	+0.303%	9,905	+0.309%
2026-06-01	111.9600	112.9900	110.4500	112.8180	+0.468%	14,816	+0.613%
2026-05-29	112.3000	112.9400	112.0500	112.2927	+0.147%	12,354	+1.084%
2026-05-28	111.1400	112.3100	111.1400	112.1279	+0.460%	14,116	+1.233%
2026-05-27	111.6000	111.8300	111.4900	111.6142	-0.460%	34,465	+1.699%
2026-05-26	112.2400	112.4750	111.7833	112.1300	+1.261%	35,678	+1.231%
2026-05-22	110.1800	111.2900	109.9394	110.7336	+0.722%	21,648	+2.507%
2026-05-21	109.6500	110.2300	109.0577	109.9400	+0.077%	12,382	+3.247%
2026-05-20	108.1500	109.8554	108.0200	109.8554	+0.892%	7,142	+3.327%
2026-05-19	108.7327	109.4300	108.6400	108.8841	-0.605%	6,493	+4.248%
2026-05-18	109.6700	110.0800	108.9600	109.5471	+0.059%	59,266	+3.618%
2026-05-15	109.5800	109.8000	109.3175	109.4830	-1.064%	36,517	+3.678%
2026-05-14	110.6100	110.6600	110.0400	110.6600	-0.869%	121,516	+2.575%
2026-05-13	110.8400	111.6300	110.7000	111.6300	+1.475%	12,344	+1.684%
2026-05-12	109.9650	110.0590	109.3350	110.0079	+0.119%	6,542	+3.183%
2026-05-11	109.5500	109.9826	109.5300	109.8776	+0.353%	8,541	+3.306%
2026-05-08	109.4500	109.6100	108.7301	109.4915	+1.324%	10,177	+3.670%
2026-05-07	108.7900	108.7900	107.7600	108.0603	-0.554%	10,055	+5.043%
2026-05-06	108.0000	108.8000	108.0000	108.6628	+1.801%	22,452	+4.461%
2026-05-05	105.9900	106.8000	105.7950	106.7407	+1.879%	14,796	+6.342%
2026-05-04	105.5200	105.8500	104.6350	104.7725	-0.329%	5,659	+8.339%
2026-05-01	104.6300	105.3380	104.3700	105.1180	-1.010%	39,512	+7.983%
2026-04-30	105.0500	106.1900	104.9400	106.1900	+0.893%	7,160	+6.893%
2026-04-29	105.7500	105.7500	105.1300	105.2500	-0.633%	10,904	+7.848%
2026-04-28	106.1800	106.3400	105.6000	105.9200	+0.009%	15,287	+7.166%
2026-04-27	106.2100	106.4300	105.6500	105.9100	+0.619%	7,282	+7.176%
2026-04-24	104.9200	105.4400	104.6900	105.2587	+0.149%	8,652	+7.839%
2026-04-23	105.6100	105.7400	104.9200	105.1020	-0.716%	7,453	+8.000%
2026-04-22	105.8100	106.0100	105.4120	105.8600	+0.613%	174,985	+7.227%
2026-04-21	106.3500	106.5000	105.0600	105.2150	-1.994%	30,618	+7.884%
2026-04-20	107.3700	107.4000	107.0557	107.3554	-0.991%	94,143	+5.733%
2026-04-17	107.9500	108.6050	107.7200	108.4300	+0.606%	15,843	+4.685%
2026-04-16	107.8316	107.9200	107.2900	107.7771	+0.615%	39,910	+5.319%
2026-04-15	106.8000	107.3700	106.7300	107.1181	-0.485%	12,408	+5.967%
2026-04-14	106.6000	107.9500	106.6000	107.6400	+1.153%	76,850	+5.453%
2026-04-13	104.9700	106.5000	104.6750	106.4135	+0.352%	10,505	+6.669%
2026-04-10	105.9700	106.4000	105.7100	106.0400	-0.132%	11,280	+7.045%
2026-04-09	105.0600	106.4200	104.7600	106.1800	-0.968%	53,582	+6.903%
2026-04-08	107.4000	107.6500	106.7100	107.2178	+4.267%	71,749	+5.869%
2026-04-07	102.4900	102.8300	101.8600	102.8300	-0.434%	51,191	+10.386%
2026-04-06	102.6800	103.2900	102.4210	103.2778	+0.573%	80,435	+9.907%
2026-04-02	101.1800	102.9200	101.0600	102.6896	-1.051%	31,894	+10.537%
2026-04-01	103.6700	104.4751	103.3900	103.7800	+2.731%	100,347	+9.376%
2026-03-31	99.3000	101.0210	98.8100	101.0210	+2.554%	16,135	+12.363%
2026-03-30	99.3200	99.3200	98.4000	98.5051	+0.010%	16,477	+15.233%
2026-03-27	99.2400	99.4550	98.4484	98.4955	-1.374%	16,935	+15.244%
2026-03-26	100.9500	101.1800	99.6301	99.8674	-2.087%	23,402	+13.661%
2026-03-25	101.7700	102.2350	101.7700	101.9962	+2.240%	8,539	+11.288%
2026-03-24	99.4900	100.4200	99.4100	99.7613	+0.082%	7,004	+13.782%
2026-03-23	100.0300	100.9200	99.3900	99.6800	+2.137%	13,001	+13.874%
2026-03-20	100.4400	100.4400	97.3500	97.5944	-2.320%	9,684	+16.308%
2026-03-19	99.3200	100.0200	98.6800	99.9124	-1.421%	31,489	+13.610%
2026-03-18	101.9700	102.3130	101.3350	101.3531	-0.488%	9,579	+11.995%
2026-03-17	102.1000	103.6600	101.7600	101.8500	-0.171%	12,589	+11.448%
2026-03-16	101.3700	102.2050	101.3500	102.0244	+1.769%	9,554	+11.258%
2026-03-13	101.3300	101.5700	100.0239	100.2513	-0.881%	16,686	+13.225%
2026-03-12	102.1200	102.1200	100.7300	101.1428	-1.218%	24,984	+12.227%
2026-03-11	102.0200	102.5600	101.6300	102.3900	-0.379%	31,858	+10.860%
2026-03-10	102.6200	104.1900	102.6200	102.7793	+0.952%	17,381	+10.441%
2026-03-09	99.8100	101.8100	98.9700	101.8100	+1.108%	18,388	+11.492%
2026-03-06	100.3500	101.0850	99.9200	100.6942	-0.901%	17,405	+12.727%
2026-03-05	102.6700	102.6700	100.7800	101.6100	-2.809%	25,146	+11.711%
2026-03-04	103.6200	104.7862	103.4300	104.5462	+1.847%	25,097	+8.574%
2026-03-03	100.7500	103.0700	99.5100	102.6500	-3.678%	61,177	+10.580%
2026-03-02	106.2979	106.7550	106.0800	106.5700	-1.461%	25,727	+6.512%
2026-02-27	108.7800	108.7900	108.1100	108.1500	-0.240%	13,813	+4.956%
2026-02-26	108.7000	108.7900	107.8200	108.4102	-0.459%	12,279	+4.704%
2026-02-25	108.3900	109.0900	108.2200	108.9100	+1.928%	29,144	+4.224%
2026-02-24	106.3100	107.4400	106.0100	106.8500	+0.178%	9,975	+6.233%
2026-02-23	106.8700	107.0467	106.0500	106.6600	-0.030%	18,468	+6.422%
2026-02-20	105.7800	106.7599	105.5255	106.6915	+0.378%	16,416	+6.391%
2026-02-19	106.0400	106.3857	105.8200	106.2900	-0.251%	31,483	+6.793%
2026-02-18	106.2600	107.0600	106.2100	106.5574	+0.611%	14,636	+6.525%
2026-02-17	106.2300	106.5200	105.0407	105.9100	-1.719%	56,780	+7.176%
2026-02-13	107.1400	107.9800	106.8800	107.7626	+0.383%	19,930	+5.333%
2026-02-12	108.2200	108.2200	107.0000	107.3512	-0.862%	18,820	+5.737%
2026-02-11	108.5300	108.5300	107.6600	108.2850	+0.357%	27,432	+4.825%
2026-02-10	108.3600	108.7400	107.6100	107.9000	+0.973%	21,831	+5.199%
2026-02-09	105.5100	107.0489	104.7900	106.8600	+0.887%	50,448	+6.223%
2026-02-06	104.8000	105.9200	104.5000	105.9200	+3.833%	26,787	+7.166%
2026-02-05	101.6200	102.6900	101.4600	102.0100	-1.487%	26,874	+11.273%
2026-02-04	102.9500	103.7100	102.6200	103.5500	+1.879%	54,899	+9.619%
2026-02-03	101.1800	101.6600	100.4963	101.6400	+1.304%	35,563	+11.678%
2026-02-02	99.2800	100.5186	99.0900	100.3317	+1.019%	18,329	+13.135%
2026-01-30	99.8200	99.9800	98.9300	99.3200	+0.030%	32,413	+14.287%
2026-01-29	99.0500	99.2900	97.5800	99.2900	+1.007%	46,763	+14.322%
2026-01-28	97.8900	98.3790	97.4200	98.3000	+0.204%	23,780	+15.473%
2026-01-27	98.3300	98.6900	98.0200	98.1000	+0.143%	31,346	+15.708%
2026-01-26	98.4300	98.4300	97.8601	97.9600	-0.958%	21,731	+15.874%
2026-01-23	99.8000	100.1200	98.6401	98.9072	-2.082%	20,830	+14.764%
2026-01-22	100.9900	101.0200	100.7000	101.0100	+0.288%	25,738	+12.375%
2026-01-21	99.8000	101.0100	99.5750	100.7200	+1.369%	29,989	+12.699%
2026-01-20	99.8400	99.8900	99.0550	99.3600	-2.118%	42,671	+14.241%
2026-01-16	101.3700	101.5100	100.9900	101.5100	-0.030%	42,804	+11.821%
2026-01-15	101.7000	102.0000	101.3650	101.5400	+0.405%	54,154	+11.788%
2026-01-14	100.9500	101.2300	100.6800	101.1300	+0.624%	57,537	+12.242%
2026-01-13	100.8800	100.8800	100.4000	100.5025	-0.502%	37,854	+12.942%
2026-01-12	101.2000	101.2000	100.5031	101.0098	+0.788%	38,442	+12.375%
2026-01-09	99.2900	100.3400	99.2900	100.2200	+2.779%	123,323	+13.261%
2026-01-08	97.1600	97.6300	97.0529	97.5100	-0.031%	155,510	+16.409%
2026-01-07	98.0600	98.0600	97.0700	97.5400	+0.103%	237,633	+16.373%
2026-01-06	97.4100	97.7800	97.2350	97.4400	+0.082%	125,433	+16.492%
2026-01-05	96.7600	97.8700	96.5300	97.3600	+1.916%	164,790	+16.588%
2026-01-02	95.0800	96.0000	94.8600	95.5300	+0.919%	148,229	+18.821%
2025-12-31	94.7900	95.0800	94.4394	94.6597	-0.274%	51,800	+19.914%
2025-12-30	94.7500	94.9300	94.7201	94.9200	+0.361%	2,996	+19.585%
2025-12-29	94.5500	94.6923	94.3000	94.5788	-0.139%	1,785	+20.016%
2025-12-26	94.3400	94.7300	94.3400	94.7100	+0.317%	4,845	+19.850%
2025-12-24	94.3500	94.4500	94.3500	94.4106	-0.205%	710	+20.230%
2025-12-23	95.0800	95.0800	94.5380	94.6044	+0.306%	2,882	+19.984%
2025-12-22	95.0800	95.0800	94.0200	94.3157	-0.689%	3,490	+20.351%
2025-12-19	94.6100	95.0800	94.4500	94.9700	+2.113%	7,354	+19.522%
2025-12-18	93.7900	93.7900	92.8500	93.0050	+0.306%	5,194	+22.047%
2025-12-17	94.7500	94.7500	92.7212	92.7212	-0.672%	2,070	+22.421%
2025-12-16	93.2600	93.7150	93.2300	93.3483	-1.396%	4,972	+21.598%
2025-12-15	94.8909	94.8909	94.6400	94.6701	+0.702%	3,201	+19.901%
2025-12-12	94.8600	94.8600	93.7901	94.0100	-0.413%	8,772	+20.742%
2025-12-11	93.9600	94.4000	93.9600	94.4000	+0.352%	2,772	+20.244%
2025-12-10	93.9500	94.2000	93.5000	94.0689	+0.104%	3,078	+20.667%
2025-12-09	93.4600	94.3350	93.4600	93.9716	+0.885%	4,041	+20.792%
2025-12-08	93.1400	93.2428	92.8500	93.1475	-0.191%	4,554	+21.860%
2025-12-05	93.3480	93.4700	93.1850	93.3257	+0.316%	2,609	+21.628%
2025-12-04	93.4400	93.5000	92.8700	93.0314	+1.117%	3,265	+22.013%
2025-12-03	92.4400	92.4400	91.7000	92.0040	-0.294%	2,258	+23.375%
2025-12-02	91.8800	92.8200	91.8800	92.2750	+0.441%	7,662	+23.013%
2025-12-01	92.3700	92.4500	91.8700	91.8700	-1.332%	3,857	+23.555%
2025-11-28	93.6300	93.6300	92.9700	93.1105	-0.445%	3,179	+21.909%
2025-11-26	92.1800	93.5815	92.1800	93.5263	+1.847%	7,129	+21.367%
2025-11-25	91.1500	91.8550	90.8800	91.8300	-0.107%	5,776	+23.609%
2025-11-24	92.7200	92.7200	91.5000	91.9282	+0.808%	3,493	+23.477%
2025-11-21	90.7400	91.4200	90.7310	91.1911	+1.443%	2,477	+24.475%
2025-11-20	91.7550	91.9000	89.8943	89.8943	-1.125%	4,538	+26.271%
2025-11-19	91.0000	91.0000	90.6300	90.9174	+0.990%	2,707	+24.850%
2025-11-18	90.0600	90.3800	89.6400	90.0265	-2.156%	12,521	+26.085%
2025-11-17	92.4181	92.5550	91.4700	92.0100	-1.033%	12,717	+23.367%
2025-11-14	92.3600	93.4174	92.3600	92.9700	+0.978%	10,920	+22.093%
2025-11-13	93.4000	93.4000	92.0500	92.0692	-1.580%	2,329	+23.288%
2025-11-12	93.7000	93.7000	93.5000	93.5469	+1.017%	3,116	+21.340%
2025-11-11	92.0000	92.7500	92.0000	92.6054	+0.207%	4,813	+22.574%
2025-11-10	91.8032	92.4700	91.8032	92.4145	+0.931%	17,353	+22.827%
2025-11-07	90.8800	91.5618	90.5600	91.5618	+0.488%	9,376	+23.971%
2025-11-06	91.5200	91.5200	90.7400	91.1173	-0.432%	1,833	+24.576%
2025-11-05	91.0900	91.6200	91.0800	91.5123	+0.250%	13,218	+24.038%
2025-11-04	91.3800	91.6800	91.1700	91.2841	-1.262%	6,798	+24.348%
2025-11-03	92.9900	92.9900	92.0330	92.4511	+0.254%	3,266	+22.778%
2025-10-31	92.3650	92.3650	91.9850	92.2166	+0.256%	30,780	+23.091%
2025-10-30	91.7100	92.3624	91.7100	91.9811	+0.962%	5,467	+23.406%
2025-10-29	90.8500	91.1499	90.8500	91.1050	-0.450%	3,229	+24.593%
2025-10-28	91.4000	91.7100	91.1000	91.5167	-0.073%	102,891	+24.032%
2025-10-27	91.3700	91.7400	91.3700	91.5832	+1.261%	6,346	+23.942%
2025-10-24	90.4000	90.6000	90.3400	90.4425	+0.693%	2,223	+25.505%
2025-10-23	89.7200	90.1200	89.7200	89.8200	+0.275%	7,341	+26.375%
2025-10-22	89.6300	89.6300	88.9900	89.5733	-0.451%	2,681	+26.723%
2025-10-21	89.6452	90.1200	89.6452	89.9788	-0.347%	2,793	+26.152%
2025-10-20	89.9675	90.4000	89.9675	90.2919	+2.036%	3,201	+25.714%
2025-10-17	87.9800	88.4900	87.9100	88.4900	+0.707%	3,792	+28.274%
2025-10-16	87.7459	87.9100	87.7400	87.8684	-0.180%	1,555	+29.182%
2025-10-15	88.4150	88.4150	87.9099	88.0266	+1.236%	1,353	+28.950%
2025-10-14	86.8300	87.4600	86.8300	86.9516	+0.433%	2,291	+30.544%
2025-10-13	86.3200	86.6800	86.0347	86.5770	+1.568%	3,274	+31.109%
2025-10-10	87.4900	87.5495	85.2400	85.2407	-4.556%	4,420	+33.164%
2025-10-09	89.6000	89.7400	89.2300	89.3100	-0.029%	9,879	+27.097%
2025-10-08	89.3300	89.4584	89.1100	89.3362	+0.315%	6,866	+27.059%
2025-10-07	88.9400	89.0559	88.8250	89.0559	-0.644%	15,741	+27.459%
2025-10-06	89.1000	89.9150	89.1000	89.6330	+3.752%	10,102	+26.639%
2025-10-03	85.7800	86.5000	85.7800	86.3912	+2.247%	27,927	+31.391%
2025-10-02	84.7783	84.7783	84.3130	84.4924	-0.080%	2,455	+34.343%
2025-10-01	84.5108	84.5700	84.4817	84.5600	-0.497%	1,398	+34.236%
2025-09-30	85.0200	85.0200	84.6450	84.9823	-0.927%	1,937	+33.569%
2025-09-29	85.0900	86.0000	85.0900	85.7771	-0.315%	3,327	+32.331%
2025-09-26	86.2000	86.2000	85.9150	86.0479	-0.057%	1,686	+31.915%
2025-09-25	85.9000	86.2600	85.8800	86.0971	+0.148%	11,244	+31.840%
2025-09-24	86.4200	86.4200	85.9100	85.9700	+0.429%	10,290	+32.034%
2025-09-23	86.0000	86.1200	85.4400	85.6027	-0.195%	1,864	+32.601%
2025-09-22	85.4800	85.8093	85.4500	85.7700	+0.239%	6,092	+32.342%
2025-09-19	85.4600	85.7868	85.0000	85.5657	-0.885%	8,511	+32.658%
2025-09-18	86.1800	86.4274	86.1800	86.3301	+1.345%	2,354	+31.484%
2025-09-17	85.2200	85.2200	84.9800	85.1843	+0.027%	4,530	+33.252%
2025-09-16	85.1400	85.1792	85.0500	85.1613	-0.672%	9,031	+33.288%
2025-09-15	85.5900	85.7400	85.5900	85.7378	+0.572%	3,112	+32.392%
2025-09-12	85.2200	85.2498	85.2200	85.2498	-0.444%	933	+33.150%
2025-09-11	85.2200	85.6600	85.2200	85.6303	+1.195%	3,981	+32.558%
2025-09-10	85.0400	85.1500	84.5900	84.6195	+0.301%	2,292	+34.142%
2025-09-09	83.6000	84.3655	83.6000	84.3655	-1.034%	3,449	+34.546%
2025-09-08	84.8600	85.3500	84.8100	85.2466	+2.214%	6,760	+33.155%
2025-09-05	83.5000	83.7808	83.0400	83.4004	-0.087%	7,351	+36.102%
2025-09-04	83.0300	83.5000	83.0300	83.4728	+1.561%	3,363	+35.984%
2025-09-03	82.3963	82.3963	82.0400	82.1900	-0.520%	14,224	+38.107%
2025-09-02	81.6600	82.6200	81.6600	82.6200	+0.617%	2,083	+37.388%
2025-08-29	82.5100	82.5100	81.8400	82.1135	-1.262%	11,660	+38.235%
2025-08-28	83.3900	83.3900	83.0800	83.1626	+0.494%	3,537	+36.492%
2025-08-27	82.5900	82.7542	82.3005	82.7542	-0.253%	1,299	+37.165%
2025-08-26	82.7300	82.9643	82.7300	82.9643	-0.482%	5,455	+36.818%
2025-08-25	83.6400	83.6400	83.3200	83.3658	-0.587%	20,732	+36.159%
2025-08-22	83.7300	83.9600	83.7200	83.8581	+0.909%	4,503	+35.360%
2025-08-21	83.2000	83.3000	83.0006	83.1029	-0.652%	6,725	+36.590%
2025-08-20	83.9000	83.9000	83.4500	83.6483	-0.466%	3,044	+35.699%
2025-08-19	84.4900	84.6617	84.0400	84.0400	-0.456%	4,445	+35.067%
2025-08-18	84.6735	84.6735	84.2800	84.4250	+0.330%	2,943	+34.451%
2025-08-15	83.8300	84.1700	83.8300	84.1473	+1.576%	3,481	+34.894%
2025-08-14	82.4500	83.0301	82.4500	82.8421	-0.449%	21,269	+37.020%
2025-08-13	83.2800	83.3720	83.1595	83.2158	-0.243%	3,512	+36.404%
2025-08-12	82.3600	83.5378	82.3600	83.4184	+1.615%	2,461	+36.073%
2025-08-11	82.3000	82.3000	82.0817	82.0925	+0.115%	4,189	+38.271%
2025-08-08	81.9500	82.1800	81.8300	81.9985	+2.365%	64,050	+38.429%
2025-08-07	80.1900	80.2400	80.0898	80.1040	+0.602%	2,326	+41.703%
2025-08-06	79.2400	79.7893	79.2400	79.6249	+1.130%	1,273	+42.556%
2025-08-05	78.9350	78.9500	78.4900	78.7352	+0.062%	3,772	+44.167%
2025-08-04	78.1500	78.6862	78.1500	78.6862	+1.465%	1,140	+44.257%
2025-08-01	77.6100	77.7300	77.5210	77.5500	-1.611%	1,677	+46.370%
2025-07-31	78.8000	79.0900	78.7431	78.8200	+0.309%	1,551	+44.012%
2025-07-30	78.5800	78.6700	78.2700	78.5770	+0.611%	3,827	+44.457%
2025-07-29	78.4100	78.4100	77.8100	78.1000	-0.243%	20,214	+45.339%
2025-07-28	78.6600	78.6600	78.1800	78.2901	-1.286%	11,409	+44.986%
2025-07-25	79.1900	79.5273	79.1900	79.3101	-0.776%	5,364	+43.122%
2025-07-24	80.1000	80.2000	79.9303	79.9303	+0.453%	5,619	+42.011%
2025-07-23	78.6400	79.6906	78.6400	79.5695	+4.578%	46,647	+42.655%
2025-07-22	76.3300	76.3300	75.8400	76.0866	-0.026%	5,059	+49.185%
2025-07-21	75.9114	76.2100	75.9114	76.1061	+0.259%	5,262	+49.147%
2025-07-18	75.9000	76.0299	75.7700	75.9098	-0.683%	41,828	+49.533%
2025-07-17	75.9300	76.7199	75.9300	76.4318	+1.011%	9,558	+48.511%
2025-07-16	75.6100	75.9344	75.2900	75.6666	-0.239%	7,318	+50.013%
2025-07-15	75.8500	75.9550	75.8200	75.8476	-0.167%	3,137	+49.655%
2025-07-14	75.5700	76.0000	75.5700	75.9747	+0.256%	3,908	+49.405%
2025-07-11	75.5000	75.7805	75.5000	75.7805	+0.082%	1,338	+49.788%
2025-07-10	75.4900	75.8644	75.4900	75.7181	-0.632%	1,480	+49.911%
2025-07-09	76.5600	76.5600	75.7812	76.2000	+0.092%	3,427	+48.963%
2025-07-08	75.9200	76.3800	75.9200	76.1302	+0.917%	7,127	+49.100%
2025-07-07	76.2200	76.2200	75.4386	75.4386	-1.665%	3,313	+50.467%
2025-07-03	76.7200	76.7200	76.6900	76.7162	+1.178%	1,322	+47.961%
2025-07-02	75.7215	75.9000	75.6600	75.8230	-0.153%	42,805	+49.704%
2025-07-01	75.9000	76.1700	75.8910	75.9390	-0.694%	4,898	+49.475%
2025-06-30	76.5000	76.7050	76.2775	76.4700	-0.881%	8,763	+48.437%
2025-06-27	77.1900	77.3400	76.7300	77.1500	+1.659%	44,351	+47.129%
2025-06-26	75.1400	75.9100	75.1400	75.8910	+1.944%	10,856	+49.570%
2025-06-25	74.8200	74.8250	74.3110	74.4440	-0.115%	11,209	+52.477%
2025-06-24	74.3200	74.5300	74.1800	74.5300	+0.114%	7,149	+52.301%
2025-06-23	74.2200	74.4900	73.8535	74.4450	+0.383%	6,213	+52.475%
2025-06-20	75.1100	75.1100	74.0073	74.1609	-4.640%	5,863	+53.059%
2025-06-18	78.1200	78.1200	77.5964	77.7697	+1.231%	3,827	+45.957%
2025-06-17	77.1800	77.1982	76.8000	76.8243	-0.823%	4,781	+47.753%
2025-06-16	76.6700	77.6900	76.6700	77.4617	+0.618%	12,864	+46.537%
2025-06-13	76.6900	77.2572	76.6900	76.9858	-0.721%	47,902	+47.443%
2025-06-12	77.0000	77.5451	77.0000	77.5451	+0.208%	5,265	+46.379%
2025-06-11	77.9300	77.9300	77.2401	77.3839	-0.602%	7,999	+46.684%
2025-06-10	77.4400	77.9800	77.4400	77.8526	+0.233%	3,475	+45.801%
2025-06-09	77.6600	77.9600	77.5500	77.6718	-0.083%	4,462	+46.141%
2025-06-06	77.6100	77.7416	77.4700	77.7363	+1.681%	1,725	+46.019%
2025-06-05	76.1900	76.8170	76.1417	76.4512	-0.504%	11,155	+48.474%
2025-06-04	76.9400	77.2200	76.6401	76.8383	-0.687%	11,856	+47.726%
2025-06-03	77.0550	77.5200	77.0550	77.3700	-0.348%	5,610	+46.711%
2025-06-02	77.3788	77.7917	76.7200	77.6400	+0.205%	5,442	+46.200%
2025-05-30	77.3000	77.6600	77.0950	77.4809	+0.123%	3,269	+46.501%
2025-05-29	77.3000	77.4700	77.2250	77.3856	+0.201%	2,550	+46.681%
2025-05-28	77.4572	77.6117	77.2100	77.2300	-1.467%	5,519	+46.977%
2025-05-27	78.1900	78.5400	77.6900	78.3800	+3.778%	13,455	+44.820%
2025-05-23	75.3300	75.6340	75.0801	75.5268	-0.216%	6,442	+50.291%
2025-05-22	75.3400	75.8200	74.8750	75.6900	+0.373%	5,915	+49.967%
2025-05-21	76.0800	76.0950	75.2800	75.4084	-1.285%	84,892	+50.527%
2025-05-20	76.1800	76.6400	76.1800	76.3900	+0.376%	8,462	+48.593%
2025-05-19	76.0900	76.2800	75.8400	76.1038	-0.647%	7,618	+49.152%
2025-05-16	76.1450	76.7400	76.1450	76.5991	+0.366%	31,062	+48.187%
2025-05-15	75.9700	76.3200	75.8900	76.3200	+0.289%	9,388	+48.729%
2025-05-14	76.7400	76.7400	75.8300	76.1000	-1.169%	35,173	+49.159%
2025-05-13	77.0200	77.3898	76.9700	77.0000	-1.391%	37,029	+47.416%
2025-05-12	77.6900	78.1000	77.4850	78.0858	+3.073%	5,187	+45.366%
2025-05-09	75.7800	75.8540	75.4900	75.7576	+0.102%	3,057	+49.833%
2025-05-08	75.1000	76.2000	75.1000	75.6807	+1.042%	4,779	+49.985%
2025-05-07	74.8500	75.1344	74.5300	74.9000	+0.230%	9,251	+51.549%
2025-05-06	74.6400	75.0500	74.6400	74.7284	-0.971%	10,766	+51.897%
2025-05-05	75.0978	75.6300	75.0978	75.4615	+0.079%	7,683	+50.421%
2025-05-02	74.9601	75.4022	74.9300	75.4022	+0.644%	2,750	+50.539%
2025-05-01	75.0500	75.4700	74.7600	74.9200	+1.170%	29,569	+51.508%
2025-04-30	73.1680	74.1117	72.8700	74.0533	-0.277%	9,463	+53.281%
2025-04-29	73.6100	74.2825	73.6100	74.2593	+0.657%	5,483	+52.856%
2025-04-28	73.6900	73.7950	73.5250	73.7744	+0.410%	3,301	+53.861%
2025-04-25	73.1353	73.5700	72.9200	73.4730	+1.638%	4,973	+54.492%
2025-04-24	71.8200	72.3600	71.4650	72.2886	+0.247%	11,615	+57.023%
2025-04-23	71.3100	72.1107	71.3100	72.1107	+2.118%	75,841	+57.411%
2025-04-22	70.2807	70.8200	70.0000	70.6149	+2.656%	6,370	+60.745%
2025-04-21	69.2200	69.3759	68.1200	68.7877	-1.473%	6,303	+65.015%
2025-04-17	69.8300	70.2000	69.7500	69.8164	+2.634%	3,665	+62.584%
2025-04-16	68.5300	69.5100	67.9800	68.0248	-2.125%	6,676	+66.866%
2025-04-15	69.1500	69.6980	69.1500	69.5016	+0.688%	5,647	+63.320%
2025-04-14	68.9600	69.1900	68.3150	69.0270	+1.428%	6,747	+64.443%
2025-04-11	66.2200	68.1900	65.9800	68.0550	+1.495%	11,595	+66.792%
2025-04-10	67.6200	67.6200	65.0500	67.0528	-5.253%	80,200	+69.285%
2025-04-09	63.6200	71.0100	63.6200	70.7702	+8.933%	24,384	+60.392%
2025-04-08	68.3900	68.5500	64.1300	64.9667	-0.820%	51,775	+74.720%
2025-04-07	63.5500	67.0300	63.5500	65.5037	+0.821%	32,294	+73.288%
2025-04-04	66.0200	66.2500	64.6400	64.9700	-5.745%	72,602	+74.711%
2025-04-03	69.4900	69.5300	68.6300	68.9300	-6.752%	22,480	+64.674%
2025-04-02	72.5400	73.9900	72.5400	73.9208	+0.222%	10,253	+53.556%
2025-04-01	73.2500	73.8000	72.7500	73.7570	-0.716%	9,474	+53.897%
2025-03-31	73.1800	74.4500	73.1800	74.2892	-0.819%	11,715	+52.795%
2025-03-28	75.5200	75.5200	74.6800	74.9024	-2.766%	10,736	+51.544%
2025-03-27	76.8900	77.2232	76.8900	77.0334	+0.278%	6,085	+47.352%
2025-03-26	77.2000	77.2600	76.7700	76.8200	-0.890%	7,315	+47.761%
2025-03-25	77.0500	77.5900	76.9000	77.5100	+0.350%	8,847	+46.446%
2025-03-24	76.7400	77.2700	76.7300	77.2400	+0.638%	11,824	+46.958%
2025-03-21	76.3700	76.8300	76.3400	76.7500	+0.432%	4,385	+47.896%
2025-03-20	76.0700	76.5400	76.0600	76.4200	-0.715%	7,463	+48.534%
2025-03-19	76.7400	77.0900	76.7400	76.9700	+0.839%	8,208	+47.473%
2025-03-18	76.5000	76.5000	76.0500	76.3297	-0.405%	6,125	+48.710%
2025-03-17	75.7700	76.6400	75.6200	76.6400	+1.389%	12,312	+48.108%
2025-03-14	74.7900	75.5900	74.7600	75.5900	+2.439%	13,853	+50.165%
2025-03-13	74.0900	74.0900	73.5900	73.7900	-0.753%	5,971	+53.828%
2025-03-12	74.3500	74.3600	73.7916	74.3500	+2.270%	43,818	+52.670%
2025-03-11	72.9700	73.0100	71.8300	72.6999	-0.452%	11,510	+56.135%
2025-03-10	73.0600	73.4100	72.6400	73.0300	-2.314%	128,472	+55.429%
2025-03-07	73.9000	74.8500	73.3800	74.7600	+1.000%	30,339	+51.833%
2025-03-06	74.4500	74.9800	73.9300	74.0200	-1.504%	14,339	+53.350%
2025-03-05	74.1700	75.3300	74.1700	75.1500	+1.981%	14,949	+51.045%
2025-03-04	73.3700	74.6500	72.4600	73.6900	-1.068%	23,734	+54.037%
2025-03-03	75.7600	75.9100	74.1500	74.4852	+0.317%	20,869	+52.393%
2025-02-28	73.7700	74.3175	73.5500	74.2500	-0.148%	15,543	+52.875%
2025-02-27	75.3600	75.3600	74.2100	74.3600	-0.161%	25,397	+52.649%
2025-02-26	74.8300	75.2200	74.4400	74.4800	+0.188%	18,228	+52.403%
2025-02-25	75.0400	75.0400	74.1800	74.3400	+0.500%	7,326	+52.690%
2025-02-24	74.3000	74.4300	73.7100	73.9700	+0.081%	22,046	+53.454%
2025-02-21	74.6900	75.1300	73.9000	73.9100	-1.282%	63,157	+53.579%
2025-02-20	75.3500	75.3500	74.7400	74.8700	-1.227%	32,756	+51.609%
2025-02-19	75.7200	75.9200	75.4900	75.8000	-1.031%	36,646	+49.749%
2025-02-18	76.4700	76.7400	76.2300	76.5900	+0.796%	74,869	+48.205%
2025-02-14	75.9600	76.2200	75.6900	75.9852	-0.156%	6,365	+49.384%
2025-02-13	76.0800	76.1038	75.8643	76.1038	+0.748%	14,832	+49.152%

.dark-mode .p4QJqz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p4QJqz{ color: #333333; background-color: white; border: 2px solid #333333; }DBJPXtrackers MSCI Japan Hedged Equity ETFstock NYSE ETF

DBJP
Xtrackers MSCI Japan Hedged Equity ETF
stock NYSE ETF