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 (%)
Feb 27, 2015	20.49	20.55	20.45	20.50	15,495,354	+0.00(+0.00%)
Feb 26, 2015	20.45	20.53	20.44	20.50	5,184,473	+0.13(+0.65%)
Feb 25, 2015	20.37	20.40	20.31	20.37	3,793,469	-0.04(-0.20%)
Feb 24, 2015	20.32	20.43	20.32	20.41	8,041,149	+0.11(+0.55%)
Feb 23, 2015	20.28	20.31	20.24	20.30	2,141,766	-0.06(-0.31%)
Feb 20, 2015	20.14	20.40	20.10	20.36	9,077,680	+0.19(+0.93%)
Feb 19, 2015	20.15	20.20	20.12	20.17	3,053,029	+0.08(+0.38%)
Feb 18, 2015	20.08	20.14	20.06	20.10	3,193,064	+0.10(+0.52%)
Feb 17, 2015	19.94	20.03	19.84	19.99	3,862,439	+0.08(+0.38%)
Feb 13, 2015	19.90	19.92	19.92	19.92	5,150,984	+0.12(+0.63%)
Feb 12, 2015	19.73	19.80	19.67	19.79	5,219,211	+0.13(+0.65%)
Feb 11, 2015	19.61	19.70	19.58	19.66	5,807,692	-0.03(-0.16%)
Feb 10, 2015	19.67	19.71	19.55	19.70	5,536,852	+0.21(+1.07%)
Feb 09, 2015	19.45	19.54	19.45	19.49	4,004,290	-0.10(-0.53%)
Feb 06, 2015	19.68	19.70	19.54	19.59	4,557,399	-0.06(-0.32%)
Feb 05, 2015	19.60	19.66	19.55	19.65	6,117,812	+0.15(+0.74%)
Feb 04, 2015	19.56	19.65	19.49	19.51	5,920,865	-0.12(-0.60%)
Feb 03, 2015	19.52	19.63	19.52	19.63	3,092,946	+0.15(+0.78%)

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.