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 29, 2016	17.36	17.43	17.25	17.26	3,177,585	-0.13(-0.76%)
Feb 26, 2016	17.45	17.52	17.36	17.39	3,600,226	+0.10(+0.61%)
Feb 25, 2016	17.19	17.30	17.10	17.28	3,808,757	+0.22(+1.27%)
Feb 24, 2016	16.86	17.10	16.71	17.07	4,656,280	-0.02(-0.12%)
Feb 23, 2016	17.27	17.30	17.07	17.09	4,684,699	-0.31(-1.76%)
Feb 22, 2016	17.36	17.44	17.36	17.40	3,753,685	+0.30(+1.76%)
Feb 19, 2016	17.07	17.12	16.98	17.10	3,245,352	-0.07(-0.41%)
Feb 18, 2016	17.37	17.42	17.14	17.17	3,695,829	-0.10(-0.57%)
Feb 17, 2016	17.17	17.31	17.13	17.26	8,801,474	+0.28(+1.64%)
Feb 16, 2016	16.87	16.98	16.78	16.98	4,923,592	+0.56(+3.40%)
Feb 12, 2016	16.19	16.43	16.43	16.43	9,657,469	+0.32(+1.99%)
Feb 11, 2016	16.07	16.20	15.91	16.11	12,155,936	-0.27(-1.66%)
Feb 10, 2016	16.54	16.75	16.34	16.38	6,436,481	-0.13(-0.80%)
Feb 09, 2016	16.34	16.60	16.33	16.51	12,019,556	-0.31(-1.83%)
Feb 08, 2016	16.91	16.99	16.64	16.82	7,558,616	-0.37(-2.15%)
Feb 05, 2016	17.42	17.42	17.13	17.19	5,341,234	-0.21(-1.20%)
Feb 04, 2016	17.33	17.51	17.24	17.40	10,174,226	-0.08(-0.48%)
Feb 03, 2016	17.61	17.62	17.17	17.48	8,591,954	-0.15(-0.83%)
Feb 02, 2016	17.80	17.80	17.56	17.63	4,687,022	-0.45(-2.47%)

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.