Get the Stockscreener App
75.00
1.31%
0.97
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 January 21, 2025, is $75.00.
- 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 157.29% to $75.00 now.
- The 52-week high stock price for DBJP is $79.51, representing a 6.01% increase from the current share price, occurred on July 10, 2024.
- The 52-week low stock price for DBJP is $58.75, indicating a -21.67% 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 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 21, 2025 | $75.06 | $74.49 | $0.57 | 106,548.0 | +1.31% |
| Jan 17, 2025 | $74.16 | $73.63 | $0.5259 | 10,735.0 | +1.18% |
| Jan 16, 2025 | $73.77 | $73.17 | $0.60 | 9,811.0 | -1.36% |
| Jan 15, 2025 | $74.32 | $73.86 | $0.4518 | 7,927.0 | +0.33% |
| Jan 14, 2025 | $74.23 | $73.54 | $0.69 | 4,119.0 | +0.05% |
| Jan 13, 2025 | $73.90 | $72.86 | $1.04 | 5,458.0 | +0.18% |
| Jan 10, 2025 | $74.61 | $73.65 | $0.96 | 17,953.0 | -2.93% |
| Jan 08, 2025 | $76.00 | $75.57 | $0.4258 | 14,498.0 | -0.16% |
| Jan 07, 2025 | $76.66 | $75.86 | $0.795 | 5,541.0 | +0.19% |
| Jan 06, 2025 | $76.42 | $75.85 | $0.57 | 11,265.0 | +0.08% |
| Jan 03, 2025 | $75.97 | $75.17 | $0.80 | 54,501.0 | +0.17% |
| Jan 02, 2025 | $76.25 | $75.31 | $0.935 | 17,995.0 | +0.15% |
| Dec 31, 2024 | $75.83 | $75.33 | $0.50 | 35,992.0 | +0.20% |
| Dec 30, 2024 | $75.87 | $75.22 | $0.645 | 10,278.0 | -1.34% |
| Dec 27, 2024 | $76.79 | $76.22 | $0.5699 | 4,110.0 | +0.91% |
| Dec 26, 2024 | $76.05 | $75.59 | $0.46 | 8,327.0 | +1.61% |
| Dec 24, 2024 | $74.92 | $74.59 | $0.33 | 2,978.0 | -0.09% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $76.66 | $72.86 | $3.80 | 372,899.0 | -0.90% |
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% |
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% |
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):