Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 41.15 41.41 41.15 41.30 16,286 +0.25(+0.62%)
Nov 21, 2024 40.72 41.06 40.63 41.05 29,559 +0.22(+0.55%)
Nov 20, 2024 40.74 40.84 40.53 40.82 45,044 +0.03(+0.08%)
Nov 19, 2024 40.43 40.87 40.43 40.79 36,683 -0.02(-0.05%)
Nov 18, 2024 41.00 41.00 40.71 40.81 36,469 -0.07(-0.17%)
Nov 15, 2024 40.91 41.11 40.67 40.88 77,293 -0.17(-0.42%)
Nov 14, 2024 41.14 41.49 41.01 41.05 42,751 +0.33(+0.80%)
Nov 13, 2024 40.59 40.90 40.41 40.73 61,297 -0.15(-0.37%)
Nov 12, 2024 41.10 41.10 40.36 40.88 18,342 -0.59(-1.41%)
Nov 11, 2024 41.53 41.60 41.36 41.47 12,134 +0.15(+0.35%)
Nov 08, 2024 41.17 41.32 41.04 41.32 12,377 -0.11(-0.27%)
Nov 07, 2024 41.45 41.62 41.36 41.43 23,519 +0.22(+0.53%)
Nov 06, 2024 41.42 41.42 41.05 41.21 31,306 -0.32(-0.78%)
Nov 05, 2024 41.35 41.67 41.35 41.53 29,145 +0.02(+0.06%)
Nov 04, 2024 41.58 41.69 41.35 41.51 32,700 -0.10(-0.25%)
Nov 01, 2024 41.62 41.88 41.51 41.61 60,227 +0.40(+0.98%)
Oct 31, 2024 41.30 41.30 40.91 41.21 18,045 -0.35(-0.83%)
Oct 30, 2024 41.55 41.80 41.47 41.55 33,066 -0.37(-0.87%)
Oct 29, 2024 42.20 42.25 41.92 41.92 11,638 -0.48(-1.14%)
Oct 28, 2024 42.22 42.50 42.15 42.41 19,086 +0.45(+1.08%)
Oct 25, 2024 42.10 42.24 41.93 41.95 11,977 -0.04(-0.10%)
Oct 24, 2024 42.31 42.31 41.96 41.99 163,900 -0.23(-0.54%)
Oct 23, 2024 42.19 42.28 41.93 42.22 63,394 +0.00(+0.00%)
Oct 22, 2024 42.06 42.42 42.06 42.22 386,496 -0.23(-0.54%)
Oct 21, 2024 42.40 42.64 42.21 42.45 210,698 -0.24(-0.56%)
Oct 18, 2024 42.45 42.75 42.35 42.69 14,165 +0.24(+0.57%)
Oct 17, 2024 42.49 42.57 42.31 42.45 29,777 +0.20(+0.47%)
Oct 16, 2024 42.11 42.29 42.09 42.25 9,280 +0.29(+0.69%)
Oct 15, 2024 42.61 42.61 41.93 41.96 59,119 -0.72(-1.70%)
Oct 14, 2024 42.43 42.70 42.43 42.68 7,893 +0.26(+0.62%)
Oct 11, 2024 42.16 42.48 42.16 42.42 11,761 +0.23(+0.53%)
Oct 10, 2024 42.19 42.26 42.03 42.20 10,849 -0.21(-0.51%)
Oct 09, 2024 41.93 42.43 41.93 42.41 18,748 +0.53(+1.27%)
Oct 08, 2024 41.97 42.00 41.77 41.88 14,997 -0.05(-0.12%)
Oct 07, 2024 42.11 42.26 41.90 41.93 11,918 -0.26(-0.62%)
Oct 04, 2024 42.01 42.40 41.94 42.19 18,491 +0.41(+0.98%)
Oct 03, 2024 41.99 41.99 41.74 41.78 40,085 -0.30(-0.71%)
Oct 02, 2024 42.10 42.26 41.99 42.08 113,059 -0.02(-0.05%)
Oct 01, 2024 42.66 42.66 41.95 42.10 264,241 -0.24(-0.57%)
Sep 30, 2024 42.41 42.58 42.19 42.34 32,205 -0.17(-0.40%)
Sep 27, 2024 42.64 42.73 42.51 42.51 16,300 -0.03(-0.07%)
Sep 26, 2024 42.54 42.72 42.39 42.54 30,874 +0.54(+1.29%)
Sep 25, 2024 42.04 42.22 41.97 42.00 35,569 -0.04(-0.10%)
Sep 24, 2024 42.02 42.17 41.92 42.04 20,450 +0.19(+0.45%)
Sep 23, 2024 41.75 41.88 41.68 41.85 14,852 +0.31(+0.76%)
Sep 20, 2024 41.85 41.87 41.54 41.54 96,603 -0.75(-1.78%)
Sep 19, 2024 42.29 42.36 42.11 42.29 12,421 +0.62(+1.50%)
Sep 18, 2024 41.74 41.93 41.57 41.67 11,998 -0.10(-0.24%)
Sep 17, 2024 41.98 42.10 41.68 41.77 14,895 -0.10(-0.24%)
Sep 16, 2024 41.73 41.96 41.64 41.87 16,099 +0.13(+0.31%)
Sep 13, 2024 41.65 41.93 41.65 41.74 16,396 +0.17(+0.41%)
Sep 12, 2024 41.51 41.75 41.47 41.57 16,448 +0.03(+0.07%)
Sep 11, 2024 41.46 41.59 40.99 41.54 17,398 +0.22(+0.53%)
Sep 10, 2024 41.35 41.35 40.90 41.32 28,522 -0.04(-0.10%)
Sep 09, 2024 41.16 41.56 41.16 41.36 13,495 +0.33(+0.80%)
Sep 06, 2024 41.55 41.73 40.86 41.03 15,512 -0.32(-0.77%)
Sep 05, 2024 41.61 41.70 41.35 41.35 23,103 -0.20(-0.48%)
Sep 04, 2024 41.68 41.82 41.53 41.55 34,639 -0.29(-0.69%)
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.