Skip to main content

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

32.80 +0.03 (+0.09%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 22.00 22.04 21.85 21.95 24,753 -0.22(-0.98%)
Oct 29, 2020 21.98 22.20 21.96 22.17 23,334 +0.23(+1.07%)
Oct 28, 2020 22.19 22.19 21.93 21.93 33,217 -0.53(-2.38%)
Oct 27, 2020 22.56 22.57 22.46 22.47 23,122 -0.17(-0.75%)
Oct 26, 2020 22.73 22.73 22.50 22.64 28,015 -0.30(-1.33%)
Oct 23, 2020 22.94 22.94 22.85 22.94 6,916 +0.10(+0.45%)
Oct 22, 2020 22.77 22.87 22.77 22.84 7,457 +0.03(+0.12%)
Oct 21, 2020 22.92 22.92 22.80 22.81 13,028 -0.16(-0.70%)
Oct 20, 2020 23.03 23.07 22.97 22.97 18,316 +0.14(+0.63%)
Oct 19, 2020 23.05 23.05 22.83 22.83 9,154 -0.18(-0.78%)
Oct 16, 2020 23.05 23.05 22.98 23.01 6,188 +0.07(+0.29%)
Oct 15, 2020 22.76 22.94 22.76 22.94 8,291 -0.15(-0.64%)
Oct 14, 2020 23.22 23.22 23.08 23.09 10,370 -0.11(-0.49%)
Oct 13, 2020 23.22 23.23 23.16 23.21 10,513 -0.07(-0.31%)
Oct 12, 2020 23.18 23.32 23.18 23.28 2,397 +0.10(+0.44%)
Oct 09, 2020 22.99 23.18 22.99 23.17 199,601 +0.16(+0.68%)
Oct 08, 2020 22.99 23.02 22.99 23.02 9,141 +0.13(+0.57%)
Oct 07, 2020 22.84 22.89 22.81 22.89 15,599 +0.21(+0.91%)
Oct 06, 2020 22.83 22.84 22.68 22.68 5,179 -0.05(-0.22%)
Oct 05, 2020 22.66 22.73 22.64 22.73 10,319 +0.21(+0.91%)
Oct 02, 2020 22.36 22.55 22.36 22.52 10,435 -0.04(-0.18%)
Oct 01, 2020 22.63 22.63 22.51 22.57 38,261 +0.10(+0.44%)
Sep 30, 2020 22.54 22.58 22.42 22.47 417,157 -0.06(-0.28%)
Sep 29, 2020 22.58 22.58 22.53 22.53 3,837 -0.05(-0.23%)
Sep 28, 2020 22.53 22.61 22.53 22.58 3,773 +0.26(+1.15%)
Sep 25, 2020 22.05 22.32 22.05 22.32 7,886 +0.07(+0.32%)
Sep 24, 2020 22.12 22.26 22.11 22.25 7,144 -0.04(-0.18%)
Sep 23, 2020 22.51 22.51 22.27 22.29 13,605 -0.12(-0.53%)
Sep 22, 2020 22.34 22.41 22.28 22.41 1,250 +0.02(+0.08%)
Sep 21, 2020 22.42 22.42 22.21 22.39 14,634 -0.34(-1.50%)
Sep 18, 2020 22.84 22.84 22.72 22.73 2,790 -0.11(-0.49%)
Sep 17, 2020 22.76 22.87 22.76 22.85 6,120 -0.08(-0.37%)
Sep 16, 2020 22.97 23.03 22.93 22.93 6,526 -0.03(-0.13%)
Sep 15, 2020 23.01 23.01 22.96 22.96 4,819 +0.13(+0.57%)
Sep 14, 2020 22.88 22.88 22.80 22.83 5,628 +0.15(+0.65%)
Sep 11, 2020 22.71 22.74 22.59 22.68 12,133 +0.22(+1.00%)
Sep 10, 2020 22.75 22.78 22.46 22.46 18,786 -0.23(-1.02%)
Sep 09, 2020 22.62 22.77 22.62 22.69 26,420 +0.26(+1.18%)
Sep 08, 2020 22.42 22.50 22.38 22.42 15,669 -0.14(-0.62%)
Sep 04, 2020 22.65 22.65 22.35 22.57 16,502 -0.05(-0.23%)
Sep 03, 2020 22.96 22.96 22.52 22.62 21,142 -0.43(-1.86%)
Sep 02, 2020 22.96 23.07 22.90 23.04 49,034 +0.27(+1.16%)
Sep 01, 2020 22.64 22.82 22.64 22.78 20,393 +0.10(+0.44%)
Aug 31, 2020 22.78 22.78 22.62 22.68 12,008 -0.23(-1.01%)
Aug 28, 2020 22.88 22.91 22.85 22.91 7,522 -0.03(-0.14%)
Aug 27, 2020 23.09 23.09 22.94 22.94 4,409 -0.13(-0.57%)
Aug 26, 2020 22.98 23.13 22.98 23.08 16,346 +0.09(+0.39%)
Aug 25, 2020 22.99 22.99 22.91 22.99 6,126 +0.03(+0.15%)
Aug 24, 2020 22.92 22.95 22.91 22.95 5,551 +0.30(+1.34%)
Aug 21, 2020 22.49 22.67 22.49 22.65 4,974 -0.01(-0.07%)
Aug 20, 2020 22.57 22.68 22.57 22.66 6,316 -0.08(-0.33%)
Aug 19, 2020 22.84 22.88 22.74 22.74 33,018 -0.08(-0.36%)
Aug 18, 2020 22.88 22.89 22.74 22.82 37,555 -0.02(-0.11%)
Aug 17, 2020 22.82 22.87 22.82 22.85 4,880 +0.15(+0.64%)
Aug 14, 2020 22.66 22.78 22.65 22.70 18,686 -0.17(-0.73%)
Aug 13, 2020 22.92 22.94 22.82 22.87 11,307 -0.09(-0.41%)
Aug 12, 2020 22.89 23.03 22.89 22.96 16,167 +0.38(+1.68%)
Aug 11, 2020 22.76 22.82 22.58 22.58 13,693 +0.07(+0.33%)
Aug 10, 2020 22.46 22.52 22.46 22.51 18,807 +0.06(+0.26%)
Aug 07, 2020 22.52 22.52 22.36 22.45 15,652 -0.10(-0.44%)
Aug 06, 2020 22.48 22.57 22.43 22.55 7,457 +0.05(+0.22%)
Aug 05, 2020 22.48 22.61 22.47 22.50 29,561 +0.09(+0.40%)
Aug 04, 2020 22.36 22.44 22.36 22.41 15,750 +0.10(+0.45%)
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.