Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.62 +0.10 (+0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	30.56	30.76	30.55	30.75	1,933,908	+0.29(+0.96%)
Jul 28, 2022	30.27	30.49	30.17	30.46	454,868	+0.08(+0.25%)
Jul 27, 2022	30.14	30.39	30.13	30.38	509,908	+0.46(+1.54%)
Jul 26, 2022	30.02	30.06	29.91	29.92	511,499	-0.23(-0.75%)
Jul 25, 2022	30.11	30.19	30.04	30.15	652,039	+0.20(+0.67%)
Jul 22, 2022	30.18	30.24	29.87	29.95	992,621	-0.18(-0.61%)
Jul 21, 2022	29.87	30.15	29.87	30.13	1,149,838	+0.24(+0.81%)
Jul 20, 2022	29.97	30.03	29.80	29.89	682,248	-0.13(-0.45%)
Jul 19, 2022	29.75	30.04	29.71	30.02	776,841	+0.61(+2.08%)
Jul 18, 2022	29.71	29.71	29.38	29.41	870,405	-0.01(-0.03%)
Jul 15, 2022	29.18	29.43	29.17	29.42	465,906	+0.29(+1.01%)
Jul 14, 2022	29.02	29.13	28.83	29.13	398,614	-0.22(-0.74%)
Jul 13, 2022	29.09	29.41	29.06	29.35	604,631	-0.06(-0.20%)
Jul 12, 2022	29.34	29.56	29.30	29.40	514,487	-0.01(-0.03%)
Jul 11, 2022	29.50	29.56	29.40	29.41	396,400	-0.13(-0.45%)
Jul 08, 2022	29.45	29.64	29.42	29.55	546,702	+0.04(+0.14%)
Jul 07, 2022	29.35	29.54	29.35	29.50	4,157,804	+0.34(+1.15%)
Jul 06, 2022	29.05	29.23	28.97	29.17	921,179	+0.13(+0.46%)
Jul 05, 2022	28.73	29.04	28.67	29.04	1,137,288	-0.31(-1.06%)

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.