Indicators

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.79 +0.52 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	28.97	29.10	28.97	29.06	1,843	+0.24(+0.85%)
Sep 27, 2019	28.95	28.95	28.82	28.82	1,841	-0.07(-0.23%)
Sep 26, 2019	28.88	28.88	28.88	28.88	29	+0.17(+0.59%)
Sep 25, 2019	28.66	28.71	28.64	28.71	4,918	+0.02(+0.07%)
Sep 24, 2019	28.86	28.86	28.69	28.69	186	-0.16(-0.57%)
Sep 23, 2019	28.84	28.86	28.84	28.86	5,670	-0.13(-0.45%)
Sep 20, 2019	29.10	29.10	28.99	28.99	1,191	-0.01(-0.05%)
Sep 19, 2019	29.04	29.05	29.00	29.00	1,775	+0.05(+0.16%)
Sep 18, 2019	28.87	28.96	28.87	28.96	124	+0.09(+0.31%)
Sep 17, 2019	28.80	28.87	28.80	28.87	615	-0.01(-0.05%)
Sep 16, 2019	28.92	28.96	28.87	28.88	853	-0.20(-0.68%)
Sep 13, 2019	29.08	29.09	29.08	29.08	433	+0.10(+0.33%)
Sep 12, 2019	28.94	29.00	28.94	28.98	1,706	+0.13(+0.46%)
Sep 11, 2019	28.83	28.86	28.83	28.85	638	+0.13(+0.47%)
Sep 10, 2019	28.62	28.74	28.62	28.72	744	+0.06(+0.20%)
Sep 09, 2019	28.69	28.69	28.63	28.66	1,085	+0.07(+0.24%)
Sep 06, 2019	28.60	28.63	28.55	28.59	1,191	+0.08(+0.27%)
Sep 05, 2019	28.56	28.56	28.50	28.51	2,684	+0.21(+0.73%)
Sep 04, 2019	28.26	28.31	28.26	28.31	5,294	+0.28(+1.00%)

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.