Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 26.59 26.73 26.59 26.73 16,330 +0.19(+0.73%)
Sep 28, 2017 26.52 26.54 26.51 26.53 9,556 +0.02(+0.09%)
Sep 27, 2017 26.44 26.51 26.44 26.51 3,100 +0.20(+0.77%)
Sep 26, 2017 26.34 26.34 26.30 26.31 1,654 +0.02(+0.06%)
Sep 25, 2017 26.35 26.35 26.28 26.29 10,339 -0.09(-0.32%)
Sep 22, 2017 26.36 26.38 26.36 26.38 573 +0.05(+0.20%)
Sep 21, 2017 26.33 26.37 26.32 26.32 3,091 -0.11(-0.43%)
Sep 20, 2017 26.24 26.44 26.24 26.44 167,626 +0.16(+0.62%)
Sep 19, 2017 26.26 26.28 26.25 26.27 4,391 +0.03(+0.10%)
Sep 18, 2017 26.25 26.26 26.24 26.25 2,537 +0.07(+0.26%)
Sep 15, 2017 26.13 26.18 26.13 26.18 9,392 -0.04(-0.15%)
Sep 14, 2017 26.17 26.23 26.17 26.22 2,027 +0.00(+0.00%)
Sep 13, 2017 26.16 26.22 26.16 26.22 1,260 +0.05(+0.18%)
Sep 12, 2017 26.23 26.23 26.15 26.17 4,588 +0.06(+0.22%)
Sep 11, 2017 26.00 26.13 25.99 26.11 7,667 +0.41(+1.61%)
Sep 08, 2017 25.72 25.72 25.69 25.70 17,955 -0.05(-0.18%)
Sep 07, 2017 25.77 25.77 25.67 25.75 12,545 +0.02(+0.07%)
Sep 06, 2017 25.64 25.75 25.64 25.73 25,480 +0.30(+1.17%)
Sep 05, 2017 25.64 25.64 25.41 25.43 20,654 -0.28(-1.09%)
Sep 01, 2017 25.75 25.75 25.69 25.71 8,803 +0.13(+0.51%)
Aug 31, 2017 25.55 25.59 25.52 25.58 26,481 +0.14(+0.56%)
Aug 30, 2017 25.34 25.45 25.34 25.44 35,624 +0.13(+0.51%)
Aug 29, 2017 25.12 25.33 25.12 25.31 48,300 -0.18(-0.69%)
Aug 28, 2017 25.54 25.56 25.46 25.48 63,751 -0.16(-0.63%)
Aug 25, 2017 25.70 25.70 25.61 25.64 1,790 -0.01(-0.05%)
Aug 24, 2017 25.75 25.75 25.64 25.66 4,538 +0.01(+0.03%)
Aug 23, 2017 25.63 25.66 25.63 25.65 5,714 -0.10(-0.41%)
Aug 22, 2017 25.71 25.75 25.71 25.75 6,166 +0.26(+1.03%)
Aug 21, 2017 25.50 25.54 25.49 25.49 21,483 -0.15(-0.58%)
Aug 18, 2017 25.60 25.66 25.60 25.64 1,531 +0.03(+0.10%)
Aug 17, 2017 25.86 25.87 25.61 25.61 8,734 -0.19(-0.75%)
Aug 16, 2017 25.94 25.95 25.81 25.81 11,876 +0.04(+0.17%)
Aug 15, 2017 25.81 25.81 25.72 25.76 5,054 +0.10(+0.39%)
Aug 14, 2017 25.63 25.71 25.63 25.66 13,216 +0.33(+1.32%)
Aug 11, 2017 25.36 25.38 25.32 25.33 11,539 -0.12(-0.48%)
Aug 10, 2017 25.67 25.67 25.45 25.45 5,358 -0.39(-1.50%)
Aug 09, 2017 25.78 25.84 25.74 25.84 13,812 -0.23(-0.90%)
Aug 08, 2017 26.03 26.11 26.03 26.07 12,685 +0.08(+0.29%)
Aug 07, 2017 26.00 26.00 25.98 26.00 5,367 -0.02(-0.09%)
Aug 04, 2017 25.89 26.03 25.89 26.02 6,936 +0.29(+1.12%)
Aug 03, 2017 25.73 25.76 25.71 25.73 47,387 +0.07(+0.29%)
Aug 02, 2017 25.78 25.78 25.65 25.66 9,745 -0.11(-0.41%)
Aug 01, 2017 25.77 25.79 25.76 25.76 2,983 +0.20(+0.77%)
Jul 31, 2017 25.70 25.70 25.54 25.57 1,392 -0.10(-0.38%)
Jul 28, 2017 25.64 25.67 25.59 25.66 3,565 -0.16(-0.62%)
Jul 27, 2017 25.88 25.88 25.74 25.82 4,564 +0.04(+0.17%)
Jul 26, 2017 25.84 25.90 25.78 25.78 36,453 +0.05(+0.20%)
Jul 25, 2017 25.82 25.82 25.70 25.73 33,758 +0.08(+0.30%)
Jul 24, 2017 25.56 25.65 25.56 25.65 10,916 +0.00(+0.01%)
Jul 21, 2017 25.66 25.66 25.57 25.65 13,160 -0.30(-1.15%)
Jul 20, 2017 26.06 26.08 25.93 25.95 6,279 -0.08(-0.30%)
Jul 19, 2017 25.89 26.02 25.89 26.02 2,579 +0.15(+0.57%)
Jul 18, 2017 25.78 25.88 25.78 25.88 36,290 -0.17(-0.64%)
Jul 17, 2017 26.10 26.10 26.03 26.04 32,976 -0.06(-0.23%)
Jul 14, 2017 26.03 26.10 26.03 26.10 1,327 +0.03(+0.10%)
Jul 13, 2017 26.02 26.11 26.02 26.08 145,988 +0.06(+0.25%)
Jul 12, 2017 25.96 26.01 25.95 26.01 4,246 +0.32(+1.25%)
Jul 11, 2017 25.68 25.72 25.61 25.69 22,962 -0.03(-0.11%)
Jul 10, 2017 25.67 25.74 25.67 25.72 40,632 +0.11(+0.41%)
Jul 07, 2017 25.54 25.67 25.51 25.61 71,629 +0.11(+0.41%)
Jul 06, 2017 25.48 25.61 25.48 25.51 37,398 -0.21(-0.82%)
Jul 05, 2017 25.70 25.74 25.66 25.72 167,468 +0.01(+0.03%)
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.