Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.69 +0.51 (+1.27%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	27.29	27.37	26.96	27.06	1,048,474	-0.53(-1.93%)
Jan 28, 2021	27.53	27.75	27.52	27.59	1,044,852	+0.15(+0.53%)
Jan 27, 2021	27.59	27.72	27.42	27.45	1,247,481	-0.52(-1.85%)
Jan 26, 2021	28.00	28.00	27.91	27.97	552,020	-0.02(-0.09%)
Jan 25, 2021	27.81	27.99	27.69	27.99	645,236	-0.01(-0.03%)
Jan 22, 2021	27.90	28.04	27.90	28.00	1,192,946	-0.06(-0.23%)
Jan 21, 2021	28.11	28.13	27.96	28.06	754,050	-0.06(-0.23%)
Jan 20, 2021	28.05	28.15	28.01	28.13	645,747	+0.12(+0.43%)
Jan 19, 2021	27.97	28.01	27.89	28.01	705,147	+0.17(+0.61%)
Jan 15, 2021	27.87	27.92	27.69	27.84	625,714	-0.28(-1.00%)
Jan 14, 2021	28.09	28.19	28.09	28.12	753,952	+0.15(+0.52%)
Jan 13, 2021	27.95	28.01	27.93	27.97	767,532	+0.06(+0.20%)
Jan 12, 2021	27.91	27.97	27.80	27.92	968,967	-0.03(-0.12%)
Jan 11, 2021	27.82	28.01	27.82	27.95	1,082,169	-0.23(-0.80%)
Jan 08, 2021	28.05	28.19	27.97	28.18	630,918	+0.26(+0.93%)
Jan 07, 2021	27.81	27.93	27.81	27.92	700,655	+0.20(+0.73%)
Jan 06, 2021	27.55	27.86	27.52	27.71	1,053,594	+0.30(+1.09%)
Jan 05, 2021	27.28	27.46	27.25	27.42	771,484	+0.14(+0.50%)

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.