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 (%)
Feb 28, 2019 21.06 21.07 21.03 21.03 7,213 -0.04(-0.19%)
Feb 27, 2019 21.12 21.14 21.04 21.07 4,649 -0.12(-0.57%)
Feb 26, 2019 21.17 21.20 21.15 21.19 2,275 +0.00(+0.01%)
Feb 25, 2019 21.22 21.22 21.15 21.18 9,779 +0.10(+0.49%)
Feb 22, 2019 21.05 21.10 21.04 21.08 279,967 +0.14(+0.68%)
Feb 21, 2019 20.95 20.98 20.92 20.94 30,447 -0.08(-0.37%)
Feb 20, 2019 20.98 21.06 20.98 21.02 9,800 +0.09(+0.45%)
Feb 19, 2019 20.85 20.94 20.85 20.92 9,110 +0.09(+0.41%)
Feb 15, 2019 20.85 20.85 20.83 20.84 4,445 +0.12(+0.57%)
Feb 14, 2019 20.62 20.74 20.62 20.72 7,048 +0.01(+0.04%)
Feb 13, 2019 20.74 20.74 20.69 20.71 52,824 +0.06(+0.31%)
Feb 12, 2019 20.65 20.70 20.61 20.65 200,945 +0.20(+0.96%)
Feb 11, 2019 20.48 20.48 20.42 20.45 2,485 +0.02(+0.08%)
Feb 08, 2019 20.38 20.44 20.29 20.44 4,827 -0.08(-0.38%)
Feb 07, 2019 20.59 20.59 20.40 20.52 18,871 -0.15(-0.72%)
Feb 06, 2019 20.72 20.76 20.66 20.66 8,198 -0.10(-0.49%)
Feb 05, 2019 20.69 20.80 20.69 20.77 7,269 +0.21(+1.01%)
Feb 04, 2019 20.48 20.56 20.48 20.56 640 +0.08(+0.37%)
Feb 01, 2019 20.47 20.48 20.44 20.48 11,559 +0.04(+0.19%)
Jan 31, 2019 20.34 20.48 20.34 20.44 7,847 +0.03(+0.12%)
Jan 30, 2019 20.34 20.44 20.33 20.42 1,940 +0.16(+0.80%)
Jan 29, 2019 20.27 20.28 20.24 20.26 6,606 +0.08(+0.42%)
Jan 28, 2019 20.07 20.17 20.07 20.17 3,505 -0.11(-0.53%)
Jan 25, 2019 20.31 20.32 20.27 20.28 4,064 +0.13(+0.62%)
Jan 24, 2019 20.11 20.16 20.10 20.15 4,914 +0.13(+0.63%)
Jan 23, 2019 20.11 20.14 20.00 20.03 20,631 +0.06(+0.28%)
Jan 22, 2019 20.06 20.07 19.94 19.97 2,794 -0.31(-1.52%)
Jan 18, 2019 20.25 20.29 20.20 20.28 11,559 +0.26(+1.30%)
Jan 17, 2019 19.84 20.02 19.84 20.02 4,975 +0.07(+0.35%)
Jan 16, 2019 19.86 19.97 19.86 19.95 4,919 +0.12(+0.62%)
Jan 15, 2019 19.84 19.85 19.83 19.83 1,930 +0.15(+0.77%)
Jan 14, 2019 19.67 19.72 19.67 19.67 23,792 -0.11(-0.56%)
Jan 11, 2019 19.78 19.80 19.77 19.78 3,175 -0.10(-0.51%)
Jan 10, 2019 19.68 19.89 19.68 19.89 4,362 +0.15(+0.76%)
Jan 09, 2019 19.76 19.76 19.70 19.74 4,844 +0.13(+0.66%)
Jan 08, 2019 19.60 19.61 19.52 19.61 12,143 +0.18(+0.91%)
Jan 07, 2019 19.42 19.47 19.32 19.43 89,011 +0.00(+0.00%)
Jan 04, 2019 19.21 19.45 19.21 19.43 28,327 +0.53(+2.81%)
Jan 03, 2019 19.02 19.02 18.85 18.90 32,799 -0.22(-1.16%)
Jan 02, 2019 18.93 19.18 18.93 19.12 6,167 +0.05(+0.24%)
Dec 31, 2018 19.12 19.15 19.04 19.07 59,575 +0.00(+0.00%)
Dec 28, 2018 19.15 19.25 19.04 19.07 158,021 +0.02(+0.12%)
Dec 27, 2018 18.88 19.05 18.78 19.05 9,708 -0.11(-0.57%)
Dec 26, 2018 18.81 19.16 18.59 19.16 9,873 +0.52(+2.79%)
Dec 24, 2018 18.75 18.85 18.64 18.64 18,545 -0.25(-1.33%)
Dec 21, 2018 19.07 19.13 18.85 18.89 28,708 -0.18(-0.95%)
Dec 20, 2018 19.17 19.28 19.04 19.07 32,676 -0.11(-0.57%)
Dec 19, 2018 19.48 19.56 19.15 19.18 225,145 -0.27(-1.37%)
Dec 18, 2018 19.48 19.53 19.40 19.45 40,705 +0.05(+0.25%)
Dec 17, 2018 19.59 19.62 19.39 19.40 8,291 -0.25(-1.26%)
Dec 14, 2018 19.69 19.77 19.65 19.65 47,843 -0.22(-1.09%)
Dec 13, 2018 19.92 19.92 19.83 19.87 46,426 +0.01(+0.07%)
Dec 12, 2018 19.89 19.97 19.85 19.85 15,990 +0.26(+1.35%)
Dec 11, 2018 19.71 19.74 19.53 19.59 39,603 +0.06(+0.32%)
Dec 10, 2018 19.54 19.54 19.35 19.53 11,896 -0.05(-0.24%)
Dec 07, 2018 19.77 19.86 19.54 19.57 31,421 -0.17(-0.86%)
Dec 06, 2018 19.56 19.74 19.43 19.74 20,006 -0.22(-1.09%)
Dec 04, 2018 20.35 20.35 19.95 19.96 4,137 -0.52(-2.53%)
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.