Stock listing
NYSE Arca:DBJP Xtrackers MSCI Japan Hedged Equity ETF Stock
Home listing (NYSE Arca) of Xtrackers MSCI Japan Hedged Equity ETF
Follow Xtrackers MSCI Japan Hedged Equity ETF into a list and get an email when it puts out news.
Share price · AMEX:DBJP
$111.72 USD +0.32 (+0.3%)
Close on Nov 2, 2026
- Day range
- $111.67 – $112.87 USDNov 2, 2026
- Volume
- 106,870 sharesNov 2, 2026
- 52-week range
- $89.64 – $120.45 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $2.06M USDMedian day 11,000 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE Arca:DBJP · Home | $111.72 USD | +0.32 (+0.3%) | 106,870 | $112.10 | $112.87 | $111.67 | $111.40 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:DBJP · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $111.72 | +0.32 | +0.3% | $112.10 | $112.87 | $111.67 | 106,870 | |
| $111.40 | -2.585 | -2.3% | $111.66 | $111.66 | $110.49 | 6,901 | |
| $113.98 | -0.165 | -0.1% | $114.15 | $114.15 | $113.61 | 6,694 | |
| $114.15 | -0.297 | -0.3% | $113.75 | $114.15 | $113.66 | 5,643 | |
| $114.44 | +1.285 | +1.1% | $113.85 | $114.72 | $113.80 | 8,288 | |
| $113.16 | +1.027 | +0.9% | $113.16 | $113.68 | $112.98 | 7,287 | |
| $112.13 | -0.83 | -0.7% | $111.26 | $112.43 | $111.26 | 10,600 | |
| $112.96 | -2.44 | -2.1% | $113.56 | $113.56 | $112.58 | 35,100 | |
| $115.40 | +0.35 | +0.3% | $115.51 | $115.61 | $114.96 | 7,600 | |
| $115.05 | +0.46 | +0.4% | $114.24 | $115.20 | $114.02 | 8,200 | |
| $114.59 | +0.58 | +0.5% | $115.18 | $115.18 | $114.56 | 11,100 | |
| $114.01 | -0.99 | -0.9% | $115.80 | $115.90 | $113.74 | 10,000 | |
| $115.00 | -0.42 | -0.4% | $113.51 | $115.00 | $112.96 | 17,300 | |
| $115.42 | -1.84 | -1.6% | $116.71 | $117.04 | $115.35 | 15,300 | |
| $117.26 | -0.49 | -0.4% | $117.49 | $117.62 | $117.22 | 7,600 | |
| $117.75 | -0.24 | -0.2% | $118.26 | $118.26 | $117.39 | 9,500 | |
| $117.99 | +1.19 | +1.0% | $117.58 | $118.25 | $117.11 | 18,300 | |
| $116.80 | -1.18 | -1.0% | $117.55 | $117.55 | $116.66 | 32,000 | |
| $117.98 | -1.79 | -1.5% | $118.80 | $118.80 | $117.78 | 38,300 | |
| $119.77 | +0.13 | +0.1% | $120.04 | $120.45 | $119.69 | 40,200 | |
| $119.64 | +0.66 | +0.6% | $119.34 | $120.11 | $118.97 | 37,100 | |
| $118.98 | +1.87 | +1.6% | $118.50 | $119.34 | $117.99 | 84,500 | |
| $117.11 | +0.51 | +0.4% | $117.62 | $117.62 | $116.18 | 67,300 | |
| $116.60 | +1.26 | +1.1% | $117.27 | $117.78 | $116.25 | 29,500 | |
| $115.34 | -0.49 | -0.4% | $115.77 | $115.77 | $115.01 | 11,100 | |
| $115.83 | -1.25 | -1.1% | $115.59 | $116.00 | $115.47 | 4,700 | |
| $117.08 | +1.27 | +1.1% | $116.34 | $117.15 | $116.34 | 6,200 | |
| $115.81 | -0.94 | -0.8% | $115.99 | $115.99 | $115.31 | 5,900 | |
| $116.75 | -1.51 | -1.3% | $117.73 | $117.73 | $116.46 | 11,900 | |
| $118.26 | +1.22 | +1.0% | $117.63 | $118.44 | $117.63 | 59,000 | |
| $117.04 | +1.45 | +1.3% | $116.74 | $117.51 | $116.40 | 7,800 | |
| $115.59 | -0.67 | -0.6% | $115.94 | $115.94 | $115.15 | 6,000 | |
| $116.26 | +1.34 | +1.2% | $116.41 | $116.69 | $115.78 | 7,500 | |
| $114.92 | +0.71 | +0.6% | $115.26 | $115.70 | $114.34 | 7,000 | |
| $114.21 | -0.29 | -0.3% | $114.55 | $115.82 | $113.79 | 11,000 | |
| $114.50 | +0.07 | +0.1% | $114.61 | $115.27 | $114.31 | 10,600 | |
| $114.43 | +1.46 | +1.3% | $114.52 | $115.39 | $114.26 | 11,700 | |
| $112.97 | -0.03 | 0.0% | $113.10 | $113.61 | $112.82 | 10,200 | |
| $113.00 | -1.66 | -1.4% | $113.98 | $114.04 | $113.00 | 14,300 | |
| $114.66 | -1.86 | -1.6% | $115.06 | $115.33 | $114.66 | 24,500 | |
| $116.52 | +0.73 | +0.6% | $115.44 | $116.85 | $115.44 | 14,100 | |
| $115.79 | +0.12 | +0.1% | $115.26 | $115.95 | $114.84 | 23,100 | |
| $115.67 | -0.13 | -0.1% | $114.70 | $116.04 | $114.42 | 18,600 | |
| $115.80 | -0.35 | -0.3% | $115.68 | $117.20 | $115.68 | 30,800 | |
| $116.15 | -0.15 | -0.1% | $117.08 | $117.08 | $115.55 | 27,700 | |
| $116.30 | +0.56 | +0.5% | $116.91 | $117.20 | $116.21 | 10,600 | |
| $115.74 | +0.36 | +0.3% | $116.00 | $116.00 | $115.45 | 4,800 | |
| $115.38 | -0.17 | -0.1% | $115.84 | $115.96 | $115.20 | 5,600 | |
| $115.55 | +0.92 | +0.8% | $115.51 | $115.55 | $114.99 | 8,900 | |
| $114.63 | -0.09 | -0.1% | $114.67 | $114.81 | $114.06 | 5,800 | |
| $114.72 | +0.78 | +0.7% | $115.08 | $115.08 | $114.45 | 7,100 | |
| $113.94 | +0.26 | +0.2% | $114.03 | $114.16 | $113.56 | 5,500 | |
| $113.68 | -1.78 | -1.5% | $114.52 | $114.58 | $113.64 | 5,400 | |
| $115.46 | -3.20 | -2.7% | $115.65 | $115.78 | $115.34 | 7,000 | |
| $118.66 | +0.11 | +0.1% | $118.79 | $118.97 | $118.55 | 12,200 | |
| $118.55 | -0.51 | -0.4% | $118.85 | $118.85 | $118.31 | 14,900 | |
| $119.06 | +0.64 | +0.5% | $118.42 | $119.16 | $118.42 | 5,300 | |
| $118.42 | +2.16 | +1.9% | $117.92 | $118.42 | $117.92 | 29,400 | |
| $116.26 | +0.27 | +0.2% | $116.55 | $116.74 | $116.05 | 6,100 | |
| $115.99 | +0.41 | +0.4% | $116.15 | $116.54 | $115.85 | 18,000 | |
| $115.58 | +1.37 | +1.2% | $115.47 | $117.05 | $114.79 | 13,300 | |
| $114.21 | +0.70 | +0.6% | $113.99 | $114.92 | $113.95 | 12,500 | |
| $113.51 | +0.62 | +0.5% | $114.88 | $114.88 | $113.51 | 10,900 | |
| $112.89 | +2.55 | +2.3% | $111.50 | $113.11 | $111.30 | 14,000 | |
| $110.34 | -1.02 | -0.9% | $110.79 | $110.79 | $108.73 | 12,200 |
- Ticker
- NYSE Arca:DBJP
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Xtrackers MSCI Japan Hedged Equity ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Where Xtrackers MSCI Japan Hedged Equity ETF is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE Arca:DBJP · Home listing · This page | NYSE Arca | United States | USD |
| BMV:DBJP | BMV | Mexico | MXN |
Log in to ask 6ix AI your own questions about Xtrackers MSCI Japan Hedged Equity ETF.