Xtrackers Msci Japan Hedged Equity Etf (DBJP)

Overview News Price History Option Chain Discussions Forecast Dividend History

Xtrackers Msci Japan Hedged Equity Etf Stock (DBJP) Price History

The historical daily chart and data for Xtrackers Msci Japan Hedged Equity Etf stock (DBJP), show that the latest closing stock price as of November 18, 2024, is $73.77.

Xtrackers Msci Japan Hedged Equity Etf all-time high stock price is $79.51, occurred on July 10, 2024.
The lowest Xtrackers Msci Japan Hedged Equity Etf stock price recorded was $29.15 on June 27, 2016. Since then, Xtrackers Msci Japan Hedged Equity Etf's stock price has risen over 153.07% to $73.77 now.
The 52-week high stock price for DBJP is $79.51, representing a 7.78% increase from the current share price, occurred on July 10, 2024.
The 52-week low stock price for DBJP is $58.75, indicating a -20.36% decrease from the current share price, occurred on August 05, 2024.
The closing price of Xtrackers Msci Japan Hedged Equity Etf (DBJP) stock in the beginning of 2023 was $50.64. The stock closed the year at $48.05, a loss of over -5.11% for the year.

The table below shows more information about DBJP historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 18, 2024	$73.93	$73.31	$0.62	32,616.0	+0.93%
Nov 15, 2024	$73.61	$72.65	$0.96	8,834.0	-1.50%
Nov 14, 2024	$74.40	$74.08	$0.3186	13,581.0	+0.51%
Nov 13, 2024	$74.02	$73.50	$0.52	7,341.0	-0.71%
Nov 12, 2024	$74.81	$74.04	$0.7688	10,648.0	-0.78%
Nov 11, 2024	$75.23	$74.93	$0.3003	4,143.0	+1.01%
Nov 08, 2024	$74.36	$74.06	$0.30	49,724.0	-1.15%
Nov 07, 2024	$75.04	$74.69	$0.3528	21,050.0	-0.32%
Nov 06, 2024	$75.28	$74.23	$1.05	7,953.0	+2.74%
Nov 05, 2024	$73.50	$72.56	$0.9423	5,659.0	+1.19%
Nov 04, 2024	$72.93	$72.41	$0.52	4,596.0	-0.44%
Nov 01, 2024	$73.15	$72.54	$0.61	4,835.0	+0.53%
Oct 31, 2024	$72.91	$72.04	$0.87	32,283.0	-1.47%
Oct 30, 2024	$73.87	$73.40	$0.4688	2,154.0	+0.18%
Oct 29, 2024	$73.62	$73.17	$0.45	6,039.0	+0.89%
Oct 28, 2024	$72.71	$72.13	$0.5828	70,821.0	+1.31%
Oct 25, 2024	$72.13	$71.44	$0.6934	3,414.0	+0.44%
Oct 24, 2024	$71.77	$71.21	$0.56	8,854.0	+0.35%
Oct 23, 2024	$71.57	$71.15	$0.4153	6,731.0	-1.03%
Oct 22, 2024	$72.04	$71.73	$0.3101	6,596.0	-0.99%
Oct 21, 2024	$72.88	$72.28	$0.5941	7,319.0	-0.67%

Xtrackers Msci Japan Hedged Equity Etf Stock (DBJP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Xtrackers Msci Japan Hedged Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DBJP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xtrackers Msci Japan Hedged Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Xtrackers Msci Japan Hedged Equity Etf Stock (DBJP) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Nov, 2024	$75.28	$72.41	$2.87	197,760.0	+1.96%
Oct, 2024	$74.48	$71.11	$3.37	499,475.0	+1.32%
Sep, 2024	$73.80	$66.64	$7.16	672,901.0	-1.87%
Aug, 2024	$72.99	$58.75	$14.24	728,265.0	-0.94%
Jul, 2024	$79.51	$71.33	$8.18	466,120.0	-2.71%
Jun, 2024	$76.57	$72.23	$4.33	601,531.0	-0.68%
May, 2024	$76.02	$73.08	$2.94	418,219.0	+2.62%
Apr, 2024	$74.83	$71.37	$3.46	963,976.0	-1.03%
Mar, 2024	$75.56	$70.54	$5.03	603,303.0	+4.69%
Feb, 2024	$72.03	$67.01	$5.02	493,734.0	+6.49%
Jan, 2024	$67.90	$61.88	$6.02	429,625.0	+8.22%

Xtrackers Msci Japan Hedged Equity Etf Stock (DBJP) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$62.86	$60.47	$2.39	491,180.0	-1.03%
Nov, 2023	$63.22	$60.32	$2.90	528,228.0	+4.66%
Oct, 2023	$60.79	$57.41	$3.38	551,007.0	-0.48%
Sep, 2023	$62.65	$60.02	$2.63	272,139.0	+1.02%
Aug, 2023	$59.82	$56.93	$2.89	435,974.0	-0.17%
Jul, 2023	$59.82	$56.72	$3.10	1,066,513.0	+1.44%
Jun, 2023	$62.51	$57.08	$5.43	1,433,506.0	+3.47%
May, 2023	$58.40	$53.90	$4.50	622,928.0	+3.77%
Apr, 2023	$54.82	$51.87	$2.96	373,446.0	+2.98%
Mar, 2023	$53.90	$49.29	$4.61	353,450.0	+2.66%
Feb, 2023	$52.17	$50.96	$1.21	479,586.0	+0.30%
Jan, 2023	$51.77	$48.05	$3.72	456,573.0	+7.54%

Xtrackers Msci Japan Hedged Equity Etf Stock (DBJP) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$51.57	$48.05	$3.52	647,841.0	-7.49%
Nov, 2022	$52.48	$49.28	$3.20	474,274.0	+4.59%
Oct, 2022	$49.69	$46.81	$2.88	888,319.0	+5.52%
Sep, 2022	$50.46	$46.94	$3.52	197,834.0	-4.81%
Aug, 2022	$50.99	$48.96	$2.03	254,534.0	-0.08%
Jul, 2022	$49.79	$46.66	$3.13	348,806.0	+4.61%
Jun, 2022	$50.30	$46.19	$4.11	294,684.0	-3.07%
May, 2022	$49.27	$46.15	$3.12	275,043.0	+1.18%
Apr, 2022	$50.23	$46.99	$3.24	195,708.0	-1.61%
Mar, 2022	$50.60	$43.99	$6.61	368,128.0	+3.08%
Feb, 2022	$49.64	$46.00	$3.64	188,484.0	-1.58%
Jan, 2022	$51.96	$46.77	$5.19	365,826.0	-4.43%

VTV

$176.95

0.46%

VUG

$399.64

0.45%

IJH

$64.29

0.19%

EFA

$77.55

0.54%

IWF

$389.06

0.39%

QQQ

$500.02

0.69%