Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.35 -0.19 (-0.47%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 22.54 22.61 22.47 22.48 965,526 +0.17(+0.77%)
Oct 30, 2018 22.07 22.31 22.03 22.30 2,861,231 +0.34(+1.56%)
Oct 29, 2018 22.24 22.32 21.78 21.96 3,387,357 +0.01(+0.07%)
Oct 26, 2018 21.91 22.11 21.67 21.95 2,528,071 -0.22(-1.00%)
Oct 25, 2018 22.02 22.29 21.98 22.17 2,099,276 +0.33(+1.53%)
Oct 24, 2018 22.33 22.34 21.81 21.84 3,268,193 -0.53(-2.39%)
Oct 23, 2018 22.19 22.46 22.09 22.37 2,011,888 -0.23(-1.02%)
Oct 22, 2018 22.71 22.73 22.56 22.60 1,027,258 -0.05(-0.23%)
Oct 19, 2018 22.66 22.76 22.62 22.65 963,594 +0.09(+0.40%)
Oct 18, 2018 22.76 22.81 22.45 22.56 1,906,372 -0.26(-1.14%)
Oct 17, 2018 22.86 22.89 22.68 22.82 1,554,278 -0.06(-0.26%)
Oct 16, 2018 22.72 22.90 22.70 22.88 978,357 +0.40(+1.78%)
Oct 15, 2018 22.45 22.58 22.39 22.48 1,800,437 -0.07(-0.30%)
Oct 12, 2018 22.62 22.63 22.30 22.55 2,428,844 +0.12(+0.53%)
Oct 11, 2018 22.71 22.79 22.26 22.43 2,021,145 -0.40(-1.76%)
Oct 10, 2018 23.29 23.29 22.80 22.83 1,406,932 -0.55(-2.35%)
Oct 09, 2018 23.28 23.43 23.27 23.38 648,409 -0.08(-0.35%)
Oct 08, 2018 23.40 23.48 23.31 23.46 761,361 -0.13(-0.57%)
Oct 05, 2018 23.69 23.71 23.52 23.60 1,040,471 -0.16(-0.69%)
Oct 04, 2018 23.89 23.91 23.68 23.76 809,328 -0.33(-1.36%)
Oct 03, 2018 24.09 24.15 24.05 24.09 773,057 +0.10(+0.40%)
Oct 02, 2018 23.96 24.03 23.95 23.99 789,736 -0.13(-0.52%)
Oct 01, 2018 24.13 24.18 24.09 24.12 549,633 +0.10(+0.40%)
Sep 28, 2018 24.01 24.09 23.98 24.02 1,098,096 -0.11(-0.46%)
Sep 27, 2018 24.09 24.24 24.09 24.13 1,054,210 +0.08(+0.34%)
Sep 26, 2018 24.06 24.14 24.03 24.05 838,942 +0.03(+0.12%)
Sep 25, 2018 24.07 24.09 24.02 24.02 423,029 +0.09(+0.37%)
Sep 24, 2018 23.95 23.95 23.89 23.93 472,423 -0.07(-0.31%)
Sep 21, 2018 24.01 24.06 23.98 24.01 1,043,702 +0.10(+0.40%)
Sep 20, 2018 23.86 23.93 23.82 23.91 1,286,322 +0.15(+0.62%)
Sep 19, 2018 23.69 23.77 23.69 23.76 580,920 +0.07(+0.31%)
Sep 18, 2018 23.55 23.72 23.55 23.69 887,812 +0.29(+1.24%)
Sep 17, 2018 23.51 23.53 23.40 23.40 621,584 -0.07(-0.32%)
Sep 14, 2018 23.46 23.50 23.41 23.47 1,060,532 +0.09(+0.38%)
Sep 13, 2018 23.38 23.43 23.33 23.38 809,402 +0.13(+0.58%)
Sep 12, 2018 23.24 23.29 23.18 23.25 850,360 +0.03(+0.13%)
Sep 11, 2018 23.10 23.23 23.08 23.22 665,465 +0.04(+0.16%)
Sep 10, 2018 23.22 23.23 23.15 23.18 584,854 +0.11(+0.48%)
Sep 07, 2018 23.02 23.12 22.99 23.07 759,754 -0.10(-0.45%)
Sep 06, 2018 23.22 23.27 23.06 23.17 1,054,803 -0.13(-0.54%)
Sep 05, 2018 23.34 23.37 23.24 23.30 819,559 -0.26(-1.10%)
Sep 04, 2018 23.48 23.56 23.46 23.56 1,726,722 -0.13(-0.53%)
Aug 31, 2018 23.69 23.69 23.69 0 -0.09(-0.37%)
Aug 30, 2018 23.82 23.86 23.74 23.78 1,056,576 -0.23(-0.96%)
Aug 29, 2018 23.95 24.02 23.92 24.01 1,955,832 +0.10(+0.44%)
Aug 28, 2018 23.93 23.96 23.88 23.90 1,225,005 -0.03(-0.12%)
Aug 27, 2018 23.84 23.95 23.84 23.93 1,905,770 +0.22(+0.94%)
Aug 24, 2018 23.71 23.72 23.66 23.71 734,981 +0.05(+0.22%)
Aug 23, 2018 23.65 23.70 23.63 23.66 1,360,897 +0.01(+0.03%)
Aug 22, 2018 23.66 23.70 23.65 23.65 4,344,732 +0.04(+0.19%)
Aug 21, 2018 23.66 23.68 23.60 23.60 628,272 +0.01(+0.06%)
Aug 20, 2018 23.59 23.65 23.57 23.59 554,065 +0.06(+0.25%)
Aug 17, 2018 23.40 23.58 23.38 23.53 701,187 +0.06(+0.25%)
Aug 16, 2018 23.45 23.55 23.43 23.47 707,826 +0.13(+0.57%)
Aug 15, 2018 23.40 23.40 23.23 23.34 1,842,996 -0.33(-1.38%)
Aug 14, 2018 23.60 23.70 23.55 23.66 644,096 +0.08(+0.35%)
Aug 13, 2018 23.63 23.66 23.54 23.58 1,017,862 -0.10(-0.41%)
Aug 10, 2018 23.71 23.72 23.62 23.68 709,938 -0.32(-1.33%)
Aug 09, 2018 24.01 24.03 23.98 24.00 821,249 +0.03(+0.12%)
Aug 08, 2018 23.99 24.01 23.95 23.97 474,414 -0.04(-0.15%)
Aug 07, 2018 24.03 24.06 23.99 24.01 458,113 +0.15(+0.62%)
Aug 06, 2018 23.82 23.90 23.81 23.86 391,692 -0.05(-0.22%)
Aug 03, 2018 23.82 23.92 23.80 23.91 670,894 +0.01(+0.06%)
Aug 02, 2018 23.75 23.90 23.74 23.89 615,006 -0.09(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.