Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.71 -0.02 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 32.14 32.18 32.14 32.18 1,267 -0.05(-0.16%)
Feb 25, 2021 32.23 32.23 32.23 32.23 7 -0.46(-1.41%)
Feb 24, 2021 32.69 32.69 32.69 32.69 91 +0.24(+0.73%)
Feb 23, 2021 32.18 32.52 32.18 32.45 1,398 -0.03(-0.09%)
Feb 22, 2021 32.48 32.48 32.48 32.48 105 -0.17(-0.51%)
Feb 19, 2021 32.65 32.65 32.65 32.65 0 +0.09(+0.28%)
Feb 18, 2021 32.56 32.56 32.56 32.56 21 -0.23(-0.71%)
Feb 17, 2021 32.79 32.79 32.79 32.79 1 -0.13(-0.40%)
Feb 16, 2021 32.94 32.94 32.91 32.92 1,461 +0.18(+0.54%)
Feb 12, 2021 32.74 32.74 32.74 32.74 0 +0.17(+0.53%)
Feb 11, 2021 32.57 32.57 32.57 32.57 0 +0.24(+0.76%)
Feb 10, 2021 32.32 32.32 32.32 32.32 0 -0.14(-0.43%)
Feb 09, 2021 32.46 32.46 32.46 32.46 847 -0.11(-0.35%)
Feb 08, 2021 32.58 32.58 32.58 32.58 3 +0.18(+0.55%)
Feb 05, 2021 32.40 32.40 32.40 32.40 211 +0.09(+0.26%)
Feb 04, 2021 32.31 32.31 32.31 32.31 0 +0.21(+0.65%)
Feb 03, 2021 32.10 32.10 32.10 32.10 2 +0.13(+0.40%)
Feb 02, 2021 31.77 31.97 31.77 31.97 1,109 +0.53(+1.67%)
Feb 01, 2021 31.35 31.45 31.35 31.45 484 +0.56(+1.81%)
Jan 29, 2021 31.21 31.21 30.84 30.89 2,113 -0.53(-1.69%)
Jan 28, 2021 31.47 31.60 31.41 31.42 1,690 +0.33(+1.07%)
Jan 27, 2021 31.18 31.43 31.09 31.09 2,058 -0.69(-2.16%)
Jan 26, 2021 31.77 31.77 31.76 31.77 1,598 +0.14(+0.43%)
Jan 25, 2021 31.56 31.64 31.48 31.64 943 -0.30(-0.95%)
Jan 22, 2021 31.88 31.97 31.88 31.94 422 -0.19(-0.59%)
Jan 21, 2021 32.16 32.16 32.04 32.13 2,672 -0.03(-0.09%)
Jan 20, 2021 32.08 32.16 32.08 32.16 7,371 +0.18(+0.58%)
Jan 19, 2021 31.91 31.98 31.84 31.98 14,295 +0.22(+0.69%)
Jan 15, 2021 31.76 31.76 31.76 31.76 105 -0.42(-1.30%)
Jan 14, 2021 32.17 32.17 32.17 32.17 2 +0.16(+0.51%)
Jan 13, 2021 32.01 32.01 32.01 32.01 43 +0.09(+0.27%)
Jan 12, 2021 31.91 31.92 31.91 31.92 1,078 -0.05(-0.16%)
Jan 11, 2021 31.96 31.97 31.96 31.97 376 -0.31(-0.95%)
Jan 08, 2021 32.17 32.28 32.17 32.28 2,007 +0.24(+0.74%)
Jan 07, 2021 31.98 32.04 31.98 32.04 1,822 +0.29(+0.90%)
Jan 06, 2021 31.83 31.88 31.76 31.76 6,869 +0.25(+0.79%)
Jan 05, 2021 31.32 31.52 31.25 31.51 9,357 +0.11(+0.36%)
Jan 04, 2021 31.28 31.47 31.26 31.39 14,362 +0.37(+1.19%)
Dec 31, 2020 31.02 31.02 31.02 4,057 -0.28(-0.91%)
Dec 30, 2020 31.49 31.53 31.31 31.31 4,057 -0.08(-0.26%)
Dec 29, 2020 31.56 31.56 31.36 31.39 5,173 +0.03(+0.08%)
Dec 28, 2020 31.36 31.36 31.36 31.36 1,354 +0.18(+0.57%)
Dec 24, 2020 31.14 31.19 31.10 31.19 2,113 +0.07(+0.21%)
Dec 23, 2020 31.05 31.13 31.05 31.12 8,728 +0.33(+1.09%)
Dec 22, 2020 30.65 30.78 30.65 30.78 940 +0.18(+0.60%)
Dec 21, 2020 30.20 30.60 30.05 30.60 1,295 -0.47(-1.51%)
Dec 18, 2020 31.19 31.19 31.04 31.07 3,486 -0.08(-0.27%)
Dec 17, 2020 31.24 31.26 31.14 31.15 4,491 +0.04(+0.11%)
Dec 16, 2020 30.97 31.12 30.97 31.12 1,128 +0.12(+0.37%)
Dec 15, 2020 30.87 31.00 30.85 31.00 5,399 +0.36(+1.19%)
Dec 14, 2020 30.82 30.86 30.62 30.64 21,929 +0.05(+0.18%)
Dec 11, 2020 30.51 30.59 30.51 30.59 854 -0.15(-0.48%)
Dec 10, 2020 30.63 30.83 30.63 30.73 38,659 -0.16(-0.51%)
Dec 09, 2020 30.98 30.98 30.88 30.89 1,196 -0.03(-0.09%)
Dec 08, 2020 30.81 30.92 30.81 30.92 225 +0.06(+0.20%)
Dec 07, 2020 30.81 30.87 30.81 30.86 562 -0.08(-0.26%)
Dec 04, 2020 30.88 30.94 30.88 30.94 213 +0.33(+1.07%)
Dec 03, 2020 30.73 30.73 30.61 30.61 216 -0.10(-0.31%)
Dec 02, 2020 30.65 30.75 30.65 30.70 18,325 -0.11(-0.35%)
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.