Skip to main content

Xt MSCI All World Ex US Hedged Equity ETF (NY: DBAW )

33.25 -0.18 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 24.67 24.73 24.63 24.69 8,274 -0.03(-0.12%)
Oct 28, 2022 24.51 24.72 24.51 24.72 5,137 +0.15(+0.62%)
Oct 27, 2022 24.57 24.74 24.57 24.57 28,164 -0.05(-0.21%)
Oct 26, 2022 24.48 24.78 24.48 24.62 14,054 +0.05(+0.19%)
Oct 25, 2022 24.33 24.57 24.33 24.57 31,956 +0.28(+1.17%)
Oct 24, 2022 24.31 24.36 24.15 24.29 7,415 -0.14(-0.55%)
Oct 21, 2022 24.12 24.46 24.12 24.43 16,767 +0.16(+0.67%)
Oct 20, 2022 24.28 24.45 24.22 24.26 12,020 +0.03(+0.11%)
Oct 19, 2022 24.25 24.31 24.15 24.24 19,117 -0.17(-0.70%)
Oct 18, 2022 24.54 24.53 24.30 24.41 8,273 +0.10(+0.42%)
Oct 17, 2022 24.33 24.37 24.29 24.30 6,798 +0.42(+1.78%)
Oct 14, 2022 24.26 24.26 23.88 23.88 20,013 -0.27(-1.11%)
Oct 13, 2022 23.43 24.19 23.43 24.15 18,956 +0.35(+1.46%)
Oct 12, 2022 23.85 23.88 23.80 23.80 13,673 -0.06(-0.25%)
Oct 11, 2022 23.90 24.03 23.82 23.86 6,436 -0.24(-0.98%)
Oct 10, 2022 24.18 24.21 24.04 24.10 9,408 -0.13(-0.53%)
Oct 07, 2022 24.46 24.46 24.22 24.23 10,807 -0.39(-1.57%)
Oct 06, 2022 24.66 24.72 24.61 24.61 4,584 -0.19(-0.76%)
Oct 05, 2022 24.76 24.90 24.65 24.80 25,327 -0.04(-0.15%)
Oct 04, 2022 24.66 24.93 24.66 24.84 8,565 +0.63(+2.61%)
Oct 03, 2022 24.00 24.26 24.00 24.21 9,183 +0.36(+1.49%)
Sep 30, 2022 23.88 24.04 23.85 23.85 8,492 -0.01(-0.05%)
Sep 29, 2022 23.84 23.87 23.76 23.86 7,705 -0.42(-1.74%)
Sep 28, 2022 24.00 24.28 23.98 24.28 102,689 +0.25(+1.04%)
Sep 27, 2022 24.12 24.12 23.99 24.03 5,561 -0.09(-0.38%)
Sep 26, 2022 24.23 24.26 24.07 24.13 11,376 -0.12(-0.48%)
Sep 23, 2022 24.25 24.25 24.17 24.24 11,190 -0.45(-1.83%)
Sep 22, 2022 24.73 24.75 24.62 24.69 19,083 -0.12(-0.50%)
Sep 21, 2022 24.94 25.03 24.82 24.82 11,846 -0.16(-0.63%)
Sep 20, 2022 25.04 25.07 24.93 24.97 9,294 -0.27(-1.05%)
Sep 19, 2022 24.93 25.26 24.93 25.24 10,264 +0.09(+0.34%)
Sep 16, 2022 25.21 25.21 25.07 25.15 9,561 -0.21(-0.84%)
Sep 15, 2022 25.38 25.51 25.32 25.37 6,557 -0.20(-0.79%)
Sep 14, 2022 25.54 25.57 25.43 25.57 13,734 +0.08(+0.32%)
Sep 13, 2022 25.79 25.79 25.43 25.49 14,853 -0.58(-2.22%)
Sep 12, 2022 26.00 26.10 26.00 26.07 6,857 +0.28(+1.08%)
Sep 09, 2022 25.69 25.80 25.69 25.79 15,313 +0.42(+1.66%)
Sep 08, 2022 25.24 25.37 25.24 25.37 17,429 +0.05(+0.18%)
Sep 07, 2022 25.12 25.35 25.12 25.33 7,238 +0.12(+0.48%)
Sep 06, 2022 25.28 25.32 25.17 25.20 3,347 +0.01(+0.03%)
Sep 02, 2022 25.45 25.53 25.20 25.20 10,679 -0.16(-0.63%)
Sep 01, 2022 25.18 25.37 25.15 25.36 22,643 -0.14(-0.54%)
Aug 31, 2022 25.69 25.69 25.49 25.49 5,981 -0.07(-0.29%)
Aug 30, 2022 25.89 25.89 25.53 25.57 36,632 -0.23(-0.91%)
Aug 29, 2022 25.71 25.83 25.71 25.80 11,138 -0.03(-0.11%)
Aug 26, 2022 26.21 26.21 25.83 25.83 3,711 -0.45(-1.73%)
Aug 25, 2022 26.11 26.29 26.11 26.29 13,381 +0.27(+1.02%)
Aug 24, 2022 25.92 26.08 25.92 26.02 9,242 +0.05(+0.21%)
Aug 23, 2022 25.99 25.99 25.92 25.97 6,504 -0.05(-0.19%)
Aug 22, 2022 26.03 26.03 25.90 26.02 10,022 -0.18(-0.69%)
Aug 19, 2022 26.25 26.28 26.19 26.20 3,940 -0.26(-0.98%)
Aug 18, 2022 26.39 26.47 26.39 26.46 13,991 +0.01(+0.04%)
Aug 17, 2022 26.45 26.51 26.35 26.45 10,430 -0.10(-0.36%)
Aug 16, 2022 26.48 26.59 26.48 26.54 10,804 +0.05(+0.18%)
Aug 15, 2022 26.37 26.52 26.37 26.49 6,178 -0.04(-0.14%)
Aug 12, 2022 26.30 26.53 26.30 26.53 6,848 +0.32(+1.20%)
Aug 11, 2022 26.39 26.39 26.18 26.22 42,004 -0.01(-0.03%)
Aug 10, 2022 26.16 26.22 26.04 26.22 19,336 +0.33(+1.26%)
Aug 09, 2022 25.98 25.99 25.85 25.90 30,292 -0.19(-0.72%)
Aug 08, 2022 26.21 26.22 26.05 26.09 11,978 +0.05(+0.20%)
Aug 05, 2022 26.03 26.05 25.95 26.03 13,485 +0.03(+0.10%)
Aug 04, 2022 26.03 26.07 26.00 26.01 22,404 +0.01(+0.02%)
Aug 03, 2022 25.91 26.01 25.88 26.00 7,259 +0.19(+0.74%)
Aug 02, 2022 25.82 25.93 25.76 25.81 6,655 -0.11(-0.43%)
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.