NYSE Arca · DBJP · ETF
Xtrackers MSCI Japan Hedged Equity ETF (DBJP) ETF price history
Every NYSE Arca trading session of Xtrackers MSCI Japan Hedged Equity ETF from Jun 9, 2011 to Sep 29, 2026: 3,849 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DBJP adjusted close, 2011 to 2026
- $119.06
- All time high, 2026
- $119.16
- 52 week high, $83.27 low
- 3,849
- Daily sessions since 2011
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
DBJP key facts
- Xtrackers MSCI Japan Hedged Equity ETF (DBJP) closed at $115.33 on Sep 29, 2026 on NYSE Arca.
- DBJP's all time high close is $119.06, set on Aug 13, 2026; its all time low close is $13.05 on Jun 1, 2012.
- DBJP's 52 week range is $83.27 to $119.16.
- DBJP returned +36.1% over the year to Sep 29, 2026 and +157.8% over five years.
- Over ten years DBJP returned +363%, +16.6% a year compounded.
- DBJP's deepest drawdown was -31.3% from Feb 6, 2020 to Mar 16, 2020.
- DataCedar holds 3,849 daily sessions of DBJP history from Jun 9, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DBJP price chart, 2011 to 2026
DBJP returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | +1.1% |
| 6 months | +18.5% |
| Year to date | +23.0% |
| 1 year | +36.1% |
| 3 years | +107.2% |
| 5 years | +157.8% |
| 10 years | +363.1% |
| Since Jun 9, 2011 | +647.1% |
| Compound annual growth, 15.3 years | +14.0% |
DBJP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $119.06 on Aug 13, 2026
- All time low close
- $13.05 on Jun 1, 2012
- 52 week high
- $119.16 on Aug 13, 2026
- 52 week low
- $83.27 on Oct 2, 2025
- Deepest drawdown
- -31.3% from Feb 6, 2020 to Mar 16, 2020, recovered Nov 9, 2020
- Best single session
- +8.9% on Apr 9, 2025
- Worst single session
- -10.5% on Mar 12, 2020
- Volatility, 1 year annualised
- 20.2%
- Sessions closing higher, 1 year
- 57%
- Growth of 1 since 2011
- 7.5×
- Best calendar year
- 2013, +50%
- Worst calendar year
- 2018, -15%
DBJP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jun 9, 2011; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $93.93 | $119.16 | $93.72 | $115.33 | +23.3% | 6.5M | 186 |
| 2025 | $72.17 | $93.93 | $60.64 | $93.52 | +29.5% | 3.3M | 250 |
| 2024 | $57.50 | $75.86 | $56.06 | $72.21 | +25.5% | 6.5M | 252 |
| 2023 | $42.43 | $58.47 | $42.23 | $57.52 | +36.2% | 7.1M | 250 |
| 2022 | $44.16 | $46.11 | $38.35 | $42.23 | -4.2% | 4.5M | 251 |
| 2021 | $38.97 | $45.79 | $38.52 | $44.08 | +13.0% | 3.2M | 252 |
| 2020 | $35.63 | $39.27 | $24.30 | $38.99 | +10.5% | 23.2M | 253 |
| 2019 | $28.73 | $36.14 | $28.48 | $35.28 | +20.9% | 48.2M | 252 |
| 2018 | $34.19 | $36.22 | $28.25 | $29.19 | -14.8% | 95M | 251 |
| 2017 | $28.67 | $34.52 | $27.34 | $34.26 | +21.2% | 138.4M | 251 |
| 2016 | $27.71 | $29.19 | $22.12 | $28.26 | -1.0% | 217.3M | 252 |
| 2015 | $26.67 | $31.90 | $24.69 | $28.54 | +8.6% | 104.9M | 252 |
| 2014 | $24.59 | $27.65 | $21.27 | $26.28 | +5.7% | 39.6M | 252 |
| 2013 | $17.27 | $26.38 | $16.50 | $24.86 | +50.2% | 22.7M | 252 |
| 2012 | $13.69 | $17.08 | $12.55 | $16.55 | +22.6% | 1.1M | 250 |
| 2011 | $15.39 | $16.59 | $13.49 | $13.50 | n/a | 87.8K | 143 |
DBJP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $115.33 | -0.7% |
| August 2026 | $116.15 | +4.3% |
| July 2026 | $111.36 | -3.0% |
| June 2026 | $114.79 | +3.5% |
| May 2026 | $110.94 | +5.7% |
| April 2026 | $104.91 | +5.1% |
| March 2026 | $99.80 | -6.6% |
| February 2026 | $106.85 | +8.9% |
| January 2026 | $98.12 | +4.9% |
| December 2025 | $93.52 | +1.7% |
| November 2025 | $91.97 | +1.0% |
| October 2025 | $91.09 | +8.5% |
About the DBJP data
Daily bars. 3,849 sessions from Jun 9, 2011 to Sep 29, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 9, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DBJP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DBEF Xtrackers MSCI EAFE Hedged Equity ETF
- DBEM Xtrackers MSCI Emerging Markets Hedged Equity ETF
- DBEU Xtrackers MSCI Europe Hedged Equity ETF
- DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
- DBMF iMGP DBi Managed Futures Strategy ETF
- DBND DoubleLine Opportunistic Core Bond ETF
- DBO Invesco DB Oil Fund
- DBP Invesco DB Precious Metals Fund
Common questions
DBJP share price history
