Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.70 +0.26 (+0.64%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.53	30.55	30.43	30.44	637,000	+0.14(+0.45%)
May 27, 2021	30.31	30.36	30.25	30.31	381,679	+0.06(+0.19%)
May 26, 2021	30.18	30.27	30.14	30.25	296,308	+0.08(+0.27%)
May 25, 2021	30.28	30.30	30.13	30.17	396,778	-0.03(-0.11%)
May 24, 2021	30.10	30.24	30.10	30.20	362,625	+0.14(+0.46%)
May 21, 2021	30.06	30.13	30.00	30.06	456,337	+0.10(+0.35%)
May 20, 2021	29.80	29.99	29.77	29.96	582,911	+0.28(+0.95%)
May 19, 2021	29.48	29.72	29.34	29.68	658,876	-0.16(-0.54%)
May 18, 2021	30.00	30.00	29.83	29.84	576,840	-0.02(-0.08%)
May 17, 2021	29.77	29.87	29.76	29.86	538,279	-0.08(-0.27%)
May 14, 2021	29.77	29.99	29.76	29.94	511,971	+0.37(+1.26%)
May 13, 2021	29.39	29.63	29.39	29.57	748,340	+0.19(+0.63%)
May 12, 2021	29.55	29.68	29.32	29.39	1,058,597	-0.26(-0.87%)
May 11, 2021	29.49	29.70	29.43	29.64	879,571	-0.40(-1.34%)
May 10, 2021	30.26	30.27	30.05	30.05	557,572	-0.17(-0.56%)
May 07, 2021	30.06	30.23	30.03	30.22	496,749	+0.14(+0.46%)
May 06, 2021	29.92	30.09	29.82	30.08	584,465	+0.14(+0.46%)
May 05, 2021	29.90	30.00	29.81	29.94	422,658	+0.39(+1.31%)
May 04, 2021	29.67	29.72	29.42	29.56	801,296	-0.34(-1.13%)

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.