Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.62 -0.30 (-0.71%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 20.24 20.24 19.88 19.98 1,524,832 +0.01(+0.04%)
Jun 29, 2015 20.18 20.48 19.96 19.97 1,909,403 -0.85(-4.07%)
Jun 26, 2015 20.87 20.92 20.75 20.82 876,646 +0.06(+0.29%)
Jun 25, 2015 20.87 20.87 20.72 20.76 928,054 -0.02(-0.11%)
Jun 24, 2015 20.90 20.93 20.75 20.78 4,137,697 -1.08(-4.93%)
Jun 23, 2015 21.94 21.95 21.84 21.86 2,420,155 +0.22(+1.00%)
Jun 22, 2015 21.51 21.73 21.51 21.65 2,374,037 +0.56(+2.65%)
Jun 19, 2015 21.19 21.21 21.08 21.09 758,984 -0.07(-0.32%)
Jun 18, 2015 20.93 21.34 20.91 21.16 651,172 +0.23(+1.10%)
Jun 17, 2015 21.10 21.16 20.90 20.93 1,490,045 -0.29(-1.38%)
Jun 16, 2015 21.13 21.25 21.09 21.22 1,313,638 +0.07(+0.33%)
Jun 15, 2015 21.13 21.20 21.08 21.15 855,708 -0.29(-1.35%)
Jun 12, 2015 21.45 21.48 21.30 21.44 547,531 -0.24(-1.10%)
Jun 11, 2015 21.75 21.83 21.61 21.68 688,894 +0.11(+0.52%)
Jun 10, 2015 21.39 21.62 21.33 21.56 1,333,551 +0.39(+1.83%)
Jun 09, 2015 21.26 21.27 21.13 21.18 2,405,229 -0.07(-0.35%)
Jun 08, 2015 21.42 21.42 21.20 21.25 861,159 -0.26(-1.21%)
Jun 05, 2015 21.58 21.61 21.44 21.51 1,265,678 -0.11(-0.52%)
Jun 04, 2015 21.77 21.91 21.54 21.62 1,152,299 -0.27(-1.22%)
Jun 03, 2015 22.02 22.02 21.84 21.89 1,367,886 +0.04(+0.20%)
Jun 02, 2015 21.89 21.92 21.81 21.85 1,032,230 -0.18(-0.81%)
Jun 01, 2015 22.00 22.05 21.93 22.03 757,981 +0.02(+0.10%)
May 29, 2015 22.20 22.20 21.91 22.00 1,428,724 -0.32(-1.43%)
May 28, 2015 22.32 22.35 22.17 22.32 815,668 -0.03(-0.13%)
May 27, 2015 22.15 22.38 22.15 22.35 1,443,228 +0.28(+1.28%)
May 26, 2015 22.20 22.23 21.97 22.07 1,034,728 -0.26(-1.17%)
May 22, 2015 22.35 22.33 22.33 22.33 804,033 +0.02(+0.10%)
May 21, 2015 22.27 22.35 22.20 22.31 826,979 +0.07(+0.30%)
May 20, 2015 22.22 22.29 22.16 22.24 1,987,504 +0.07(+0.30%)
May 19, 2015 22.18 22.23 22.13 22.17 1,111,851 +0.20(+0.91%)
May 18, 2015 21.86 21.98 21.80 21.97 1,268,891 +0.11(+0.51%)
May 15, 2015 21.91 21.94 21.68 21.86 489,180 -0.07(-0.34%)
May 14, 2015 21.83 21.95 21.80 21.94 1,061,587 +0.30(+1.38%)
May 13, 2015 21.83 21.86 21.63 21.64 1,036,020 -0.12(-0.55%)
May 12, 2015 21.74 21.79 21.63 21.76 1,350,300 -0.17(-0.78%)
May 11, 2015 21.94 22.03 21.89 21.93 994,502 -0.05(-0.24%)
May 08, 2015 21.81 22.01 21.77 21.98 1,565,980 +0.54(+2.53%)
May 07, 2015 21.51 21.52 21.36 21.44 1,785,265 -0.04(-0.17%)
May 06, 2015 21.63 21.65 21.36 21.48 2,027,126 -0.10(-0.48%)
May 05, 2015 21.94 21.95 21.54 21.58 1,899,477 -0.44(-1.99%)
May 04, 2015 22.06 22.06 21.96 22.02 3,390,170 +0.07(+0.31%)
May 01, 2015 21.77 21.95 21.73 21.95 1,044,452 +0.25(+1.17%)
Apr 30, 2015 21.83 21.87 21.63 21.70 6,936,952 -0.15(-0.68%)
Apr 29, 2015 22.01 22.03 21.67 21.85 1,792,279 -0.44(-1.97%)
Apr 28, 2015 22.27 22.30 22.12 22.29 1,660,201 -0.17(-0.76%)
Apr 27, 2015 22.53 22.57 22.44 22.46 2,227,710 +0.15(+0.67%)
Apr 24, 2015 22.29 22.37 22.25 22.31 1,457,440 -0.01(-0.05%)
Apr 23, 2015 22.24 22.36 22.18 22.32 1,851,742 -0.05(-0.22%)
Apr 22, 2015 22.31 22.37 22.19 22.37 2,417,786 +0.03(+0.13%)
Apr 21, 2015 22.41 22.44 22.29 22.34 1,857,044 +0.16(+0.70%)
Apr 20, 2015 22.18 22.25 22.17 22.18 1,358,286 +0.16(+0.74%)
Apr 17, 2015 22.16 22.18 21.96 22.02 1,985,794 -0.39(-1.73%)
Apr 16, 2015 22.49 22.49 22.36 22.41 1,094,556 -0.16(-0.69%)
Apr 15, 2015 22.63 22.63 22.55 22.56 1,773,008 +0.01(+0.07%)
Apr 14, 2015 22.49 22.55 22.43 22.55 1,389,851 +0.05(+0.23%)
Apr 13, 2015 22.57 22.61 22.47 22.49 1,596,597 -0.10(-0.43%)
Apr 10, 2015 22.52 22.61 22.49 22.59 1,265,833 +0.14(+0.63%)
Apr 09, 2015 22.33 22.48 22.32 22.45 2,019,609 +0.25(+1.14%)
Apr 08, 2015 22.23 22.23 22.11 22.20 1,383,247 +0.05(+0.22%)
Apr 07, 2015 22.13 22.25 22.13 22.15 1,133,291 +0.15(+0.69%)
Apr 06, 2015 21.89 22.06 21.68 22.00 1,086,492 +0.09(+0.41%)
Apr 02, 2015 21.88 21.91 21.91 21.91 1,315,813 +0.05(+0.24%)
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.