Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

44.71 -0.07 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 27.14 27.14 27.07 27.07 3,915 -0.42(-1.51%)
Sep 27, 2018 27.47 27.54 27.47 27.49 3,650 +0.04(+0.15%)
Sep 26, 2018 27.42 27.45 27.41 27.45 1,899 +0.10(+0.36%)
Sep 25, 2018 27.41 27.41 27.35 27.35 2,022 +0.03(+0.10%)
Sep 24, 2018 27.34 27.35 27.32 27.32 2,799 -0.13(-0.49%)
Sep 21, 2018 27.49 27.52 27.46 27.46 2,125 +0.07(+0.26%)
Sep 20, 2018 27.40 27.40 27.38 27.39 4,287 +0.22(+0.82%)
Sep 19, 2018 27.16 27.16 27.16 27.16 688 +0.07(+0.26%)
Sep 18, 2018 26.91 27.09 26.91 27.09 1,058 +0.10(+0.38%)
Sep 17, 2018 27.00 27.00 26.99 26.99 2,118 +0.08(+0.28%)
Sep 14, 2018 26.94 26.94 26.89 26.91 1,790 +0.06(+0.23%)
Sep 13, 2018 26.93 26.93 26.83 26.85 17,480 +0.09(+0.33%)
Sep 12, 2018 26.87 26.87 26.76 26.76 12,298 +0.02(+0.07%)
Sep 11, 2018 26.56 26.75 26.56 26.74 1,955 +0.00(+0.00%)
Sep 10, 2018 26.74 26.76 26.72 26.74 4,469 +0.24(+0.91%)
Sep 07, 2018 26.46 26.51 26.46 26.50 2,796 -0.06(-0.24%)
Sep 06, 2018 26.71 26.71 26.56 26.56 1,077 -0.21(-0.77%)
Sep 05, 2018 26.86 26.86 26.73 26.77 1,958 -0.25(-0.93%)
Sep 04, 2018 26.98 27.03 26.98 27.02 1,941 -0.19(-0.69%)
Aug 31, 2018 27.21 27.21 27.21 0 -0.21(-0.78%)
Aug 30, 2018 27.53 27.53 27.41 27.42 6,221 -0.25(-0.91%)
Aug 29, 2018 27.65 27.67 27.65 27.67 4,287 +0.09(+0.33%)
Aug 28, 2018 27.71 27.71 27.57 27.58 12,188 -0.08(-0.30%)
Aug 27, 2018 27.57 27.67 27.57 27.67 6,521 +0.27(+0.97%)
Aug 24, 2018 27.40 27.40 27.40 27.40 671 +0.09(+0.34%)
Aug 23, 2018 27.34 27.40 27.31 27.31 1,843 -0.04(-0.15%)
Aug 22, 2018 27.33 27.35 27.33 27.35 2,405 +0.02(+0.08%)
Aug 21, 2018 27.40 27.40 27.32 27.32 1,134 +0.20(+0.72%)
Aug 20, 2018 27.20 27.22 27.13 27.13 1,176 +0.05(+0.20%)
Aug 17, 2018 27.00 27.07 26.96 27.07 4,251 +0.07(+0.27%)
Aug 16, 2018 26.98 27.06 26.98 27.00 5,518 +0.13(+0.50%)
Aug 15, 2018 26.99 26.99 26.82 26.87 3,291 -0.49(-1.80%)
Aug 14, 2018 27.29 27.38 27.20 27.36 1,756 +0.10(+0.38%)
Aug 13, 2018 27.29 27.29 27.24 27.26 1,599 -0.04(-0.16%)
Aug 10, 2018 27.39 27.39 27.29 27.30 3,915 -0.48(-1.72%)
Aug 09, 2018 27.77 27.78 27.77 27.78 769 +0.03(+0.10%)
Aug 08, 2018 27.78 27.78 27.74 27.75 1,047 -0.06(-0.21%)
Aug 07, 2018 27.86 27.89 27.81 27.81 3,142 +0.12(+0.44%)
Aug 06, 2018 27.67 27.72 27.61 27.69 11,342 -0.03(-0.12%)
Aug 03, 2018 27.69 27.72 27.69 27.72 895 +0.07(+0.24%)
Aug 02, 2018 27.53 27.66 27.53 27.66 1,315 -0.09(-0.32%)
Aug 01, 2018 27.82 27.82 27.73 27.74 2,407 -0.18(-0.65%)
Jul 31, 2018 27.92 27.98 27.92 27.92 1,509 +0.12(+0.44%)
Jul 30, 2018 27.80 27.80 27.80 27.80 2,315 -0.13(-0.47%)
Jul 27, 2018 27.93 27.93 27.93 27.93 223 +0.11(+0.40%)
Jul 26, 2018 27.83 27.83 27.82 27.82 688 +0.05(+0.18%)
Jul 25, 2018 27.62 27.80 27.56 27.77 37,287 +0.15(+0.55%)
Jul 24, 2018 27.70 27.74 27.60 27.62 13,184 +0.21(+0.78%)
Jul 23, 2018 27.44 27.44 27.39 27.41 4,192 -0.16(-0.59%)
Jul 19, 2018 27.57 27.57 27.57 21 -0.13(-0.46%)
Jul 18, 2018 27.74 27.74 27.70 27.70 3,331 +0.06(+0.23%)
Jul 17, 2018 27.65 27.65 27.63 27.64 6,744 +0.16(+0.57%)
Jul 16, 2018 27.46 27.51 27.46 27.48 2,310 +0.07(+0.27%)
Jul 12, 2018 27.41 27.41 27.41 0 -0.16(-0.58%)
Jul 10, 2018 27.56 27.56 27.56 26 +0.16(+0.58%)
Jul 09, 2018 27.42 27.43 27.40 27.40 7,383 +0.10(+0.36%)
Jul 06, 2018 27.23 27.36 27.23 27.31 16,778 +0.07(+0.26%)
Jul 05, 2018 27.26 27.26 27.23 27.23 1,242 +0.36(+1.33%)
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.