Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 27.29 27.37 26.96 27.06 1,048,474 -0.53(-1.93%)
Jan 28, 2021 27.53 27.75 27.52 27.59 1,044,852 +0.15(+0.53%)
Jan 27, 2021 27.59 27.72 27.42 27.45 1,247,481 -0.52(-1.85%)
Jan 26, 2021 28.00 28.00 27.91 27.97 552,020 -0.02(-0.09%)
Jan 25, 2021 27.81 27.99 27.69 27.99 645,236 -0.01(-0.03%)
Jan 22, 2021 27.90 28.04 27.90 28.00 1,192,946 -0.06(-0.23%)
Jan 21, 2021 28.11 28.13 27.96 28.06 754,050 -0.06(-0.23%)
Jan 20, 2021 28.05 28.15 28.01 28.13 645,747 +0.12(+0.43%)
Jan 19, 2021 27.97 28.01 27.89 28.01 705,147 +0.17(+0.61%)
Jan 15, 2021 27.87 27.92 27.69 27.84 625,714 -0.28(-1.00%)
Jan 14, 2021 28.09 28.19 28.09 28.12 753,952 +0.15(+0.52%)
Jan 13, 2021 27.95 28.01 27.93 27.97 767,532 +0.06(+0.20%)
Jan 12, 2021 27.91 27.97 27.80 27.92 968,967 -0.03(-0.12%)
Jan 11, 2021 27.82 28.01 27.82 27.95 1,082,169 -0.23(-0.80%)
Jan 08, 2021 28.05 28.19 27.97 28.18 630,918 +0.26(+0.93%)
Jan 07, 2021 27.81 27.93 27.81 27.92 700,655 +0.20(+0.73%)
Jan 06, 2021 27.55 27.86 27.52 27.71 1,053,594 +0.30(+1.09%)
Jan 05, 2021 27.28 27.46 27.25 27.42 771,484 +0.14(+0.50%)
Jan 04, 2021 27.53 27.55 27.16 27.28 1,100,630 +0.15(+0.57%)
Dec 31, 2020 27.13 27.13 27.13 615,670 -0.15(-0.53%)
Dec 30, 2020 27.42 27.46 27.26 27.27 615,670 -0.09(-0.32%)
Dec 29, 2020 27.49 27.51 27.33 27.36 601,227 +0.11(+0.41%)
Dec 28, 2020 27.30 27.30 27.22 27.25 625,355 +0.23(+0.84%)
Dec 24, 2020 27.01 27.02 26.94 27.02 262,676 +0.03(+0.12%)
Dec 23, 2020 26.93 27.03 26.89 26.99 1,041,077 +0.19(+0.72%)
Dec 22, 2020 26.70 26.83 26.68 26.80 734,981 +0.07(+0.27%)
Dec 21, 2020 26.46 26.75 26.41 26.72 1,005,013 -0.33(-1.22%)
Dec 18, 2020 27.17 27.17 27.00 27.05 638,972 -0.07(-0.27%)
Dec 17, 2020 27.16 27.18 27.10 27.13 708,053 +0.06(+0.21%)
Dec 16, 2020 27.02 27.08 26.97 27.07 561,258 +0.06(+0.21%)
Dec 15, 2020 26.89 27.02 26.86 27.02 1,490,850 +0.22(+0.80%)
Dec 14, 2020 26.93 26.99 26.80 26.80 1,874,709 -0.05(-0.18%)
Dec 11, 2020 26.77 26.85 26.70 26.85 404,686 -0.06(-0.24%)
Dec 10, 2020 26.80 26.97 26.78 26.91 1,793,417 -0.02(-0.06%)
Dec 09, 2020 26.99 27.00 26.80 26.93 715,881 +0.05(+0.18%)
Dec 08, 2020 26.70 26.89 26.70 26.88 457,798 +0.11(+0.42%)
Dec 07, 2020 26.78 26.84 26.71 26.77 1,502,032 -0.18(-0.68%)
Dec 04, 2020 26.83 26.96 26.83 26.95 625,481 +0.24(+0.89%)
Dec 03, 2020 26.76 26.82 26.69 26.71 585,945 -0.08(-0.30%)
Dec 02, 2020 26.70 26.83 26.70 26.79 518,863 +0.01(+0.03%)
Dec 01, 2020 26.74 26.83 26.74 26.78 917,002 +0.38(+1.45%)
Nov 30, 2020 26.74 26.81 26.39 26.40 1,161,005 -0.48(-1.78%)
Nov 27, 2020 26.78 26.90 26.78 26.88 280,669 +0.12(+0.45%)
Nov 25, 2020 26.67 26.82 26.62 26.76 640,669 -0.06(-0.24%)
Nov 24, 2020 26.74 26.86 26.72 26.82 900,010 +0.32(+1.20%)
Nov 23, 2020 26.52 26.60 26.44 26.51 671,430 +0.04(+0.15%)
Nov 20, 2020 26.38 26.51 26.36 26.47 778,619 +0.08(+0.30%)
Nov 19, 2020 26.27 26.39 26.25 26.39 588,211 +0.17(+0.64%)
Nov 18, 2020 26.41 26.46 26.22 26.22 1,087,652 -0.18(-0.66%)
Nov 17, 2020 26.31 26.45 26.25 26.39 366,571 -0.06(-0.21%)
Nov 16, 2020 26.48 26.49 26.31 26.45 467,700 +0.25(+0.97%)
Nov 13, 2020 26.00 26.22 26.00 26.19 824,937 +0.30(+1.17%)
Nov 12, 2020 26.04 26.11 25.84 25.89 961,679 -0.38(-1.46%)
Nov 11, 2020 26.27 26.33 26.19 26.27 871,044 +0.23(+0.89%)
Nov 10, 2020 26.02 26.15 25.96 26.04 816,605 +0.25(+0.99%)
Nov 09, 2020 26.08 26.13 25.78 25.79 1,989,924 +0.92(+3.68%)
Nov 06, 2020 24.94 24.97 24.85 24.87 596,736 -0.02(-0.10%)
Nov 05, 2020 24.90 24.96 24.81 24.90 998,194 +0.37(+1.49%)
Nov 04, 2020 24.41 24.72 24.33 24.53 1,442,689 +0.23(+0.95%)
Nov 03, 2020 24.14 24.38 24.12 24.30 1,099,710 +0.48(+2.01%)
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.