Skip to main content

Xt MSCI Emerging Markets Hedged Equity ETF (NY: DBEM )

24.89 +0.09 (+0.36%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 25.38 25.49 25.31 25.39 16,169 +0.30(+1.19%)
Sep 29, 2021 25.34 25.41 25.10 25.10 9,287 -0.23(-0.92%)
Sep 28, 2021 25.52 25.52 25.24 25.33 11,234 -0.24(-0.95%)
Sep 27, 2021 25.47 25.58 25.46 25.57 16,396 +0.17(+0.66%)
Sep 24, 2021 25.49 25.49 25.40 25.40 4,967 -0.20(-0.77%)
Sep 23, 2021 25.55 25.64 25.55 25.60 30,528 +0.10(+0.41%)
Sep 22, 2021 25.40 25.61 25.40 25.50 8,111 +0.33(+1.29%)
Sep 21, 2021 25.26 25.26 25.11 25.17 6,389 +0.17(+0.69%)
Sep 20, 2021 25.12 25.21 24.85 25.00 27,116 -0.68(-2.63%)
Sep 17, 2021 25.79 25.79 25.66 25.68 12,208 -0.05(-0.18%)
Sep 16, 2021 25.69 25.75 25.64 25.72 10,204 -0.24(-0.93%)
Sep 15, 2021 25.81 25.97 25.81 25.96 8,433 -0.01(-0.05%)
Sep 14, 2021 26.16 26.16 25.96 25.98 4,578 -0.22(-0.85%)
Sep 13, 2021 26.14 26.24 26.11 26.20 9,390 +0.09(+0.36%)
Sep 10, 2021 26.30 26.30 26.11 26.11 4,028 -0.06(-0.23%)
Sep 09, 2021 26.11 26.21 26.11 26.17 9,111 -0.05(-0.17%)
Sep 08, 2021 26.49 26.49 26.19 26.21 4,204 -0.34(-1.30%)
Sep 07, 2021 26.54 26.61 26.54 26.56 8,313 +0.18(+0.68%)
Sep 03, 2021 26.26 26.39 26.26 26.38 4,633 +0.16(+0.61%)
Sep 02, 2021 26.30 26.39 26.18 26.22 3,356 -0.14(-0.55%)
Sep 01, 2021 26.26 26.44 26.26 26.36 5,474 +0.26(+1.01%)
Aug 31, 2021 26.09 26.14 26.02 26.10 13,461 +0.32(+1.25%)
Aug 30, 2021 25.83 25.83 25.75 25.78 5,021 +0.03(+0.10%)
Aug 27, 2021 25.62 25.75 25.62 25.75 14,640 +0.23(+0.92%)
Aug 26, 2021 25.63 25.64 25.52 25.52 10,243 -0.22(-0.87%)
Aug 25, 2021 25.75 25.76 25.63 25.74 22,161 -0.03(-0.13%)
Aug 24, 2021 25.58 25.80 25.58 25.78 14,671 +0.56(+2.21%)
Aug 23, 2021 25.20 25.28 25.13 25.22 4,426 +0.30(+1.20%)
Aug 20, 2021 25.05 25.05 24.92 24.92 9,166 -0.05(-0.22%)
Aug 19, 2021 24.82 25.03 24.82 24.97 13,106 -0.35(-1.37%)
Aug 18, 2021 25.40 25.47 25.32 25.32 8,312 +0.05(+0.18%)
Aug 17, 2021 25.24 25.35 25.18 25.27 9,136 -0.43(-1.67%)
Aug 16, 2021 25.72 25.72 25.57 25.70 8,547 -0.14(-0.54%)
Aug 13, 2021 25.81 25.84 25.73 25.84 6,528 -0.10(-0.38%)
Aug 12, 2021 25.89 25.96 25.87 25.94 5,045 -0.19(-0.71%)
Aug 11, 2021 26.23 26.23 26.08 26.13 11,463 -0.01(-0.05%)
Aug 10, 2021 26.24 26.24 26.08 26.14 6,059 +0.02(+0.07%)
Aug 09, 2021 26.11 26.15 26.08 26.12 4,074 +0.16(+0.61%)
Aug 06, 2021 25.95 25.97 25.93 25.97 4,331 -0.17(-0.64%)
Aug 05, 2021 26.02 26.18 26.02 26.13 11,561 -0.04(-0.16%)
Aug 04, 2021 26.20 26.24 26.14 26.18 93,399 +0.08(+0.30%)
Aug 03, 2021 25.97 26.10 25.87 26.10 20,575 +0.07(+0.29%)
Aug 02, 2021 25.98 26.10 25.91 26.02 289,379 +0.23(+0.91%)
Jul 30, 2021 25.72 25.84 25.62 25.79 9,512 -0.25(-0.97%)
Jul 29, 2021 25.95 26.04 25.91 26.04 9,378 +0.12(+0.47%)
Jul 28, 2021 25.51 25.97 25.51 25.92 11,562 +0.65(+2.58%)
Jul 27, 2021 25.28 25.39 25.06 25.26 10,468 -0.42(-1.64%)
Jul 26, 2021 25.83 25.88 25.67 25.69 5,360 -0.61(-2.31%)
Jul 23, 2021 26.44 26.44 26.23 26.29 4,695 -0.47(-1.75%)
Jul 22, 2021 26.67 26.76 26.61 26.76 8,772 +0.11(+0.42%)
Jul 21, 2021 26.38 26.68 26.38 26.65 5,626 +0.28(+1.06%)
Jul 20, 2021 26.29 26.47 26.29 26.37 10,804 +0.01(+0.04%)
Jul 19, 2021 26.30 26.40 26.27 26.36 10,114 -0.31(-1.16%)
Jul 16, 2021 26.83 26.85 26.67 26.67 9,373 -0.31(-1.14%)
Jul 15, 2021 27.01 27.03 26.94 26.97 8,604 +0.12(+0.46%)
Jul 14, 2021 26.90 26.96 26.81 26.85 10,330 -0.05(-0.17%)
Jul 13, 2021 26.86 26.94 26.81 26.90 10,153 +0.22(+0.83%)
Jul 12, 2021 26.76 26.85 26.68 26.68 5,167 -0.08(-0.31%)
Jul 09, 2021 26.61 26.76 26.59 26.76 8,640 +0.41(+1.56%)
Jul 08, 2021 26.31 26.42 26.30 26.35 4,897 -0.56(-2.08%)
Jul 07, 2021 26.96 26.96 26.80 26.91 7,479 +0.16(+0.59%)
Jul 06, 2021 26.96 26.96 26.73 26.75 14,382 -0.44(-1.61%)
Jul 02, 2021 27.16 27.20 26.99 27.19 7,643 -0.06(-0.21%)
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.