MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DBJP — Xtrackers MSCI Japan Hedged Equity ETF
NYSE ArcaXtrackers MSCI Japan Hedged Equity ETF
$118.98
+1.87(+1.60%)
- O
- 118.50
- H
- 119.34
- L
- 117.99
- V
- 84.55K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$118.98
Period Return+68.5%
Period High$119.34
Period Low$70.00
Avg Daily Volume23.0K
Total Trading Days365
DBJP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $118.50 | $119.34 | $117.99 | $118.98 | +$1.87 | +1.60% | 84,546 | $118.64 | $117.99 $119.34 |
| Oct 1, 2026 | $117.62 | $117.62 | $116.18 | $117.11 | +$0.51 | +0.44% | 67,329 | $116.92 | $116.18 $117.62 |
| Sep 30, 2026 | $117.27 | $117.78 | $116.25 | $116.60 | +$1.27 | +1.10% | 29,503 | $116.88 | $116.25 $117.78 |
| Sep 29, 2026 | $115.77 | $115.77 | $115.01 | $115.34 | $-0.49 | -0.43% | 11,146 | $115.30 | $115.01 $115.77 |
| Sep 28, 2026 | $115.59 | $116.00 | $115.47 | $115.83 | $-1.26 | -1.07% | 4,739 | $115.80 | $115.47 $116.00 |
| Sep 25, 2026 | $116.34 | $117.15 | $116.34 | $117.08 | +$1.27 | +1.09% | 6,237 | $116.72 | $116.34 $117.15 |
| Sep 24, 2026 | $115.99 | $115.99 | $115.31 | $115.81 | $-0.94 | -0.80% | 5,925 | $115.64 | $115.31 $115.99 |
| Sep 23, 2026 | $117.73 | $117.73 | $116.46 | $116.75 | $-1.50 | -1.27% | 11,896 | $116.76 | $116.46 $117.73 |
| Sep 22, 2026 | $117.63 | $118.44 | $117.63 | $118.26 | +$1.22 | +1.04% | 58,960 | $117.95 | $117.63 $118.44 |
| Sep 21, 2026 | $116.74 | $117.51 | $116.40 | $117.04 | +$1.44 | +1.25% | 7,817 | $116.55 | $116.40 $117.51 |
| Sep 18, 2026 | $115.94 | $115.94 | $115.15 | $115.59 | $-0.67 | -0.57% | 5,981 | $115.49 | $115.15 $115.94 |
| Sep 17, 2026 | $116.41 | $116.69 | $115.78 | $116.26 | +$1.33 | +1.16% | 7,481 | $116.24 | $115.78 $116.69 |
| Sep 16, 2026 | $115.26 | $115.70 | $114.34 | $114.92 | +$0.72 | +0.63% | 7,037 | $115.28 | $114.34 $115.70 |
| Sep 15, 2026 | $114.55 | $115.82 | $113.79 | $114.21 | $-0.29 | -0.26% | 10,977 | $114.17 | $113.79 $115.82 |
| Sep 14, 2026 | $114.61 | $115.27 | $114.31 | $114.50 | +$0.07 | +0.06% | 10,631 | $114.77 | $114.31 $115.27 |
| Sep 11, 2026 | $114.52 | $115.39 | $114.26 | $114.43 | +$1.46 | +1.29% | 11,720 | $114.82 | $114.26 $115.39 |
| Sep 10, 2026 | $113.10 | $113.61 | $112.82 | $112.97 | $-0.03 | -0.03% | 10,233 | $113.20 | $112.82 $113.61 |
| Sep 9, 2026 | $113.98 | $114.04 | $113.00 | $113.00 | $-1.66 | -1.45% | 14,254 | $113.39 | $113.00 $114.04 |
| Sep 8, 2026 | $115.06 | $115.33 | $114.66 | $114.66 | $-1.85 | -1.59% | 24,526 | $115.00 | $114.66 $115.33 |
| Sep 4, 2026 | $115.44 | $116.85 | $115.44 | $116.52 | +$0.72 | +0.62% | 14,117 | $116.60 | $115.44 $116.85 |
| Sep 3, 2026 | $115.26 | $115.95 | $114.84 | $115.79 | +$0.12 | +0.11% | 23,149 | $115.02 | $114.84 $115.95 |
| Sep 2, 2026 | $114.70 | $116.04 | $114.42 | $115.67 | $-0.13 | -0.11% | 18,576 | $115.22 | $114.42 $116.04 |
| Sep 1, 2026 | $115.68 | $117.20 | $115.68 | $115.80 | $-0.35 | -0.30% | 30,782 | $116.24 | $115.68 $117.20 |
| Aug 31, 2026 | $117.08 | $117.08 | $115.55 | $116.15 | $-0.15 | -0.13% | 27,707 | $115.99 | $115.55 $117.08 |
| Aug 28, 2026 | $116.91 | $117.20 | $116.21 | $116.30 | +$0.56 | +0.48% | 10,597 | $116.74 | $116.21 $117.20 |
| Aug 27, 2026 | $116.00 | $116.00 | $115.45 | $115.74 | +$0.36 | +0.31% | 4,840 | $115.65 | $115.45 $116.00 |
| Aug 26, 2026 | $115.84 | $115.96 | $115.20 | $115.38 | $-0.17 | -0.15% | 5,656 | $115.43 | $115.20 $115.96 |
| Aug 25, 2026 | $115.51 | $115.55 | $114.99 | $115.55 | +$0.93 | +0.81% | 8,866 | $115.22 | $114.99 $115.55 |
| Aug 24, 2026 | $114.67 | $114.81 | $114.06 | $114.63 | $-0.10 | -0.08% | 5,769 | $114.53 | $114.06 $114.81 |
| Aug 21, 2026 | $115.08 | $115.08 | $114.45 | $114.72 | +$0.78 | +0.69% | 7,094 | $114.65 | $114.45 $115.08 |