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 April 14, 2026, is $107.64.

Xtrackers Msci Japan Hedged Equity Etf all-time high stock price is $109.09, occurred on February 25, 2026.
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 269.26% to $107.64 now.
The 52-week high stock price for DBJP is $109.09, representing a 1.35% increase from the current share price, occurred on February 25, 2026.
The 52-week low stock price for DBJP is $67.98, indicating a -36.85% decrease from the current share price, occurred on April 16, 2025.
The closing price of Xtrackers Msci Japan Hedged Equity Etf (DBJP) stock in the beginning of 2025 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
Apr 14, 2026	$108.0	$106.6	$1.35	76,850.0	+1.15%
Apr 13, 2026	$106.5	$104.7	$1.83	10,505.0	+0.35%
Apr 10, 2026	$106.4	$105.7	$0.69	11,279.0	-0.13%
Apr 09, 2026	$106.4	$104.8	$1.66	53,581.0	-0.97%
Apr 08, 2026	$107.7	$106.7	$0.94	71,740.0	+4.27%
Apr 07, 2026	$102.8	$101.9	$0.97	51,102.0	-0.43%
Apr 06, 2026	$103.3	$102.4	$0.869	80,434.0	+0.57%
Apr 02, 2026	$102.9	$101.1	$1.86	31,894.0	-1.05%
Apr 01, 2026	$104.5	$103.4	$1.09	100,342.0	+2.73%
Mar 31, 2026	$101.0	$98.81	$2.21	16,135.0	+2.55%
Mar 30, 2026	$99.32	$98.40	$0.92	16,477.0	+0.01%
Mar 27, 2026	$99.45	$98.45	$1.01	16,935.0	-1.37%
Mar 26, 2026	$101.2	$99.63	$1.55	23,402.0	-2.09%
Mar 25, 2026	$102.2	$101.8	$0.465	8,538.0	+2.24%
Mar 24, 2026	$100.4	$99.41	$1.01	7,003.0	+0.08%
Mar 23, 2026	$100.9	$99.39	$1.53	12,950.0	+2.14%
Mar 20, 2026	$100.4	$97.35	$3.09	9,683.0	-2.32%
Mar 19, 2026	$100.0	$98.68	$1.34	31,489.0	-1.42%
Mar 18, 2026	$102.3	$101.3	$0.978	9,578.0	-0.49%
Mar 17, 2026	$103.7	$101.8	$1.90	12,589.0	-0.17%

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 2026

Month	High	Low	High - Low	Volume	% Change
Apr, 2026	$108.0	$101.1	$6.89	564,577.0	+6.55%
Mar, 2026	$106.8	$97.35	$9.41	438,170.0	-6.59%
Feb, 2026	$109.1	$99.09	$10.00	503,774.0	+8.89%
Jan, 2026	$102.0	$94.86	$7.14	1,460,868.0	+4.92%

Xtrackers Msci Japan Hedged Equity Etf Stock (DBJP) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$95.08	$91.70	$3.38	82,267.0	+1.94%
Nov, 2025	$93.70	$89.64	$4.06	127,493.0	+0.97%
Oct, 2025	$92.36	$84.31	$8.05	258,004.0	+8.51%
Sep, 2025	$86.43	$81.66	$4.77	108,395.0	+3.49%
Aug, 2025	$84.67	$77.52	$7.15	173,484.0	+4.18%
Jul, 2025	$80.20	$75.29	$4.91	192,054.0	+3.07%
Jun, 2025	$78.12	$73.85	$4.27	220,753.0	-1.30%
May, 2025	$78.54	$74.53	$4.01	323,814.0	+4.63%
Apr, 2025	$74.28	$63.55	$10.73	461,139.0	-0.32%
Mar, 2025	$77.59	$71.83	$5.76	383,555.0	+0.05%
Feb, 2025	$76.74	$73.55	$3.19	473,134.0	-2.50%
Jan, 2025	$76.86	$72.86	$4.00	399,205.0	+0.63%

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

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$76.79	$73.19	$3.60	279,282.0	+3.14%
Nov, 2024	$75.28	$71.93	$3.35	259,054.0	+1.22%
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%