Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.99 -0.07 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 19.90 19.90 19.58 19.69 5,207,694 +0.03(+0.14%)
Jun 29, 2015 19.52 20.06 19.51 19.67 5,190,405 -0.76(-3.71%)
Jun 26, 2015 20.47 20.48 20.37 20.42 3,449,806 +0.05(+0.24%)
Jun 25, 2015 20.48 20.50 20.35 20.38 3,831,237 -0.04(-0.20%)
Jun 24, 2015 20.51 20.55 20.39 20.42 3,389,763 -0.72(-3.42%)
Jun 23, 2015 21.16 21.19 21.09 21.14 3,575,314 +0.25(+1.22%)
Jun 22, 2015 20.82 20.95 20.80 20.88 2,459,290 +0.47(+2.33%)
Jun 19, 2015 20.50 20.51 20.41 20.41 4,627,370 -0.06(-0.27%)
Jun 18, 2015 20.28 20.61 20.25 20.46 4,614,729 +0.12(+0.58%)
Jun 17, 2015 20.45 20.49 20.29 20.35 3,763,370 -0.19(-0.90%)
Jun 16, 2015 20.46 20.55 20.42 20.53 4,092,436 +0.01(+0.07%)
Jun 15, 2015 20.51 20.51 20.43 20.52 5,636,297 -0.19(-0.90%)
Jun 12, 2015 20.71 20.75 20.58 20.71 11,890,712 -0.16(-0.76%)
Jun 11, 2015 20.97 20.97 20.81 20.86 2,230,448 +0.13(+0.63%)
Jun 10, 2015 20.57 20.79 20.55 20.73 3,895,769 +0.27(+1.31%)
Jun 09, 2015 20.52 20.53 20.41 20.46 2,907,995 -0.11(-0.54%)
Jun 08, 2015 20.71 20.74 20.53 20.57 3,546,913 -0.27(-1.29%)
Jun 05, 2015 20.86 20.90 20.77 20.84 5,212,837 -0.05(-0.23%)
Jun 04, 2015 20.99 21.10 20.82 20.89 4,829,139 -0.21(-1.01%)
Jun 03, 2015 21.16 21.19 21.06 21.10 4,065,548 +0.05(+0.23%)
Jun 02, 2015 21.06 21.12 21.01 21.06 3,585,911 -0.19(-0.91%)
Jun 01, 2015 21.25 21.27 21.17 21.25 5,030,624 +0.08(+0.36%)
May 29, 2015 21.32 21.32 21.12 21.17 5,434,211 -0.25(-1.19%)
May 28, 2015 21.41 21.43 21.30 21.43 4,042,203 -0.04(-0.19%)
May 27, 2015 21.35 21.49 21.26 21.47 3,496,470 +0.23(+1.07%)
May 26, 2015 21.39 21.40 21.16 21.24 3,641,932 -0.15(-0.71%)
May 22, 2015 21.39 21.39 21.39 21.39 3,305,400 +0.03(+0.16%)
May 21, 2015 21.30 21.39 21.27 21.36 3,925,848 +0.05(+0.23%)
May 20, 2015 21.26 21.33 21.21 21.31 6,597,812 +0.08(+0.36%)
May 19, 2015 21.22 21.28 21.18 21.24 5,286,365 +0.14(+0.65%)
May 18, 2015 20.99 21.10 20.97 21.10 1,997,289 +0.10(+0.46%)
May 15, 2015 21.02 21.03 20.88 21.00 4,472,022 +0.02(+0.10%)
May 14, 2015 20.88 20.99 20.84 20.98 3,304,558 +0.23(+1.09%)
May 13, 2015 20.88 20.92 20.73 20.75 3,541,051 -0.05(-0.26%)
May 12, 2015 20.80 20.84 20.71 20.81 4,537,859 -0.12(-0.56%)
May 11, 2015 20.93 20.99 20.89 20.93 4,204,238 -0.13(-0.62%)
May 08, 2015 20.91 21.07 20.88 21.06 4,439,882 +0.45(+2.17%)
May 07, 2015 20.55 20.62 20.50 20.61 4,264,515 +0.03(+0.17%)
May 06, 2015 20.72 20.74 20.47 20.57 5,210,531 -0.12(-0.60%)
May 05, 2015 20.98 21.02 20.64 20.70 5,504,763 -0.32(-1.54%)
May 04, 2015 21.08 21.12 21.02 21.02 7,150,848 -0.05(-0.23%)
May 01, 2015 20.93 21.07 20.85 21.07 4,239,230 +0.30(+1.42%)
Apr 30, 2015 20.88 20.95 20.73 20.77 8,684,519 -0.23(-1.08%)
Apr 29, 2015 21.13 21.13 20.84 21.00 4,140,788 -0.33(-1.55%)
Apr 28, 2015 21.33 21.34 21.19 21.33 5,675,034 -0.12(-0.55%)
Apr 27, 2015 21.54 21.56 21.43 21.45 3,993,309 +0.08(+0.39%)
Apr 24, 2015 21.35 21.40 21.30 21.37 3,491,013 +0.01(+0.06%)
Apr 23, 2015 21.29 21.38 21.24 21.35 4,319,693 -0.03(-0.16%)
Apr 22, 2015 21.33 21.39 21.24 21.39 4,204,209 +0.06(+0.26%)
Apr 21, 2015 21.38 21.39 21.28 21.33 4,560,091 +0.21(+0.98%)
Apr 20, 2015 21.13 21.16 21.09 21.13 3,567,032 +0.14(+0.66%)
Apr 17, 2015 21.07 21.10 20.92 20.99 48,973,284 -0.32(-1.52%)
Apr 16, 2015 21.34 21.35 21.25 21.31 4,819,049 -0.08(-0.39%)
Apr 15, 2015 21.46 21.50 21.37 21.39 4,982,976 +0.01(+0.06%)
Apr 14, 2015 21.35 21.39 21.26 21.38 5,116,035 +0.03(+0.16%)
Apr 13, 2015 21.43 21.46 21.32 21.35 5,753,853 -0.12(-0.58%)
Apr 10, 2015 21.39 21.47 21.35 21.47 17,104,064 +0.08(+0.39%)
Apr 09, 2015 21.25 21.39 21.24 21.39 21,483,192 +0.21(+0.97%)
Apr 08, 2015 21.17 21.21 21.10 21.18 18,612,638 +0.08(+0.39%)
Apr 07, 2015 21.11 21.19 21.09 21.10 19,711,962 +0.12(+0.56%)
Apr 06, 2015 20.81 21.00 20.75 20.98 8,090,784 +0.14(+0.69%)
Apr 02, 2015 20.79 20.84 20.84 20.84 10,494,448 +0.08(+0.36%)
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.