Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

42.03 +0.16 (+0.38%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	26.29	26.29	26.21	26.23	790,623	-0.20(-0.77%)
Nov 27, 2019	26.39	26.44	26.38	26.43	483,871	+0.09(+0.36%)
Nov 26, 2019	26.31	26.34	26.29	26.33	1,127,251	+0.02(+0.09%)
Nov 25, 2019	26.26	26.32	26.26	26.31	601,566	+0.20(+0.78%)
Nov 22, 2019	26.09	26.11	26.05	26.11	1,279,500	+0.12(+0.45%)
Nov 21, 2019	25.96	26.02	25.89	25.99	819,735	+0.02(+0.09%)
Nov 20, 2019	26.03	26.07	25.90	25.97	1,120,690	-0.16(-0.60%)
Nov 19, 2019	26.24	26.24	26.08	26.12	674,114	-0.02(-0.09%)
Nov 18, 2019	26.09	26.17	26.06	26.15	763,720	-0.01(-0.03%)
Nov 15, 2019	26.10	26.16	26.07	26.16	507,744	+0.13(+0.51%)
Nov 14, 2019	26.02	26.06	25.94	26.02	590,343	-0.11(-0.42%)
Nov 13, 2019	26.04	26.16	26.04	26.13	821,534	-0.09(-0.33%)
Nov 12, 2019	26.23	26.29	26.18	26.22	643,913	+0.02(+0.06%)
Nov 11, 2019	26.11	26.20	26.09	26.20	540,873	-0.07(-0.27%)
Nov 08, 2019	26.19	26.29	26.13	26.27	1,182,597	+0.01(+0.03%)
Nov 07, 2019	26.29	26.33	26.23	26.26	1,046,974	+0.16(+0.60%)
Nov 06, 2019	26.12	26.18	26.08	26.11	1,719,822	-0.03(-0.12%)
Nov 05, 2019	26.12	26.15	26.07	26.14	3,016,442	+0.05(+0.21%)
Nov 04, 2019	26.06	26.09	26.03	26.09	680,096	+0.23(+0.90%)

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.