Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.05 +0.35 (+0.86%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	24.14	24.23	24.12	24.16	1,091,863	-0.11(-0.46%)
Sep 27, 2018	24.23	24.37	24.23	24.27	1,048,225	+0.08(+0.34%)
Sep 26, 2018	24.19	24.28	24.16	24.19	834,180	+0.03(+0.12%)
Sep 25, 2018	24.21	24.22	24.15	24.16	420,628	+0.09(+0.37%)
Sep 24, 2018	24.09	24.09	24.03	24.07	469,742	-0.07(-0.31%)
Sep 21, 2018	24.14	24.19	24.12	24.14	1,037,778	+0.10(+0.40%)
Sep 20, 2018	23.99	24.07	23.96	24.05	1,279,020	+0.15(+0.63%)
Sep 19, 2018	23.82	23.90	23.82	23.90	577,623	+0.07(+0.31%)
Sep 18, 2018	23.69	23.85	23.69	23.82	882,773	+0.29(+1.24%)
Sep 17, 2018	23.64	23.67	23.53	23.53	618,056	-0.07(-0.32%)
Sep 14, 2018	23.60	23.63	23.54	23.60	1,054,512	+0.09(+0.38%)
Sep 13, 2018	23.51	23.56	23.46	23.51	804,808	+0.13(+0.57%)
Sep 12, 2018	23.37	23.43	23.31	23.38	845,533	+0.03(+0.13%)
Sep 11, 2018	23.23	23.36	23.21	23.35	661,688	+0.04(+0.16%)
Sep 10, 2018	23.35	23.36	23.28	23.31	581,534	+0.11(+0.48%)
Sep 07, 2018	23.16	23.25	23.12	23.20	755,441	-0.10(-0.45%)
Sep 06, 2018	23.35	23.40	23.19	23.31	1,048,816	-0.13(-0.54%)
Sep 05, 2018	23.48	23.50	23.37	23.43	814,907	-0.26(-1.10%)

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.