Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

46.16 -0.00 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 30.18 30.18 29.96 29.96 171 -0.01(-0.04%)
Sep 29, 2022 30.02 30.02 29.82 29.97 878 -0.72(-2.34%)
Sep 28, 2022 30.45 30.69 30.45 30.69 1,223 +0.30(+0.99%)
Sep 27, 2022 30.65 30.65 30.27 30.39 1,502 -0.19(-0.63%)
Sep 26, 2022 30.63 30.63 30.58 30.58 358 -0.12(-0.38%)
Sep 23, 2022 30.64 30.70 30.52 30.70 2,308 -0.75(-2.38%)
Sep 22, 2022 31.43 31.45 31.37 31.45 1,135 -0.14(-0.45%)
Sep 21, 2022 31.93 31.93 31.59 31.59 407 -0.03(-0.10%)
Sep 20, 2022 31.43 31.63 31.43 31.63 142 -0.63(-1.94%)
Sep 19, 2022 32.25 32.25 32.25 32.25 591 +0.10(+0.30%)
Sep 16, 2022 32.09 32.16 32.08 32.16 1,223 -0.29(-0.89%)
Sep 15, 2022 32.50 32.57 32.44 32.44 867 -0.31(-0.95%)
Sep 14, 2022 32.73 32.79 32.73 32.75 881 +0.08(+0.24%)
Sep 13, 2022 32.95 32.99 32.68 32.68 410 -0.84(-2.51%)
Sep 12, 2022 33.52 33.52 33.52 33.52 409 +0.52(+1.57%)
Sep 09, 2022 32.91 33.00 32.91 33.00 932 +0.77(+2.39%)
Sep 08, 2022 32.06 32.23 32.06 32.23 1,722 -0.11(-0.33%)
Sep 07, 2022 32.16 32.35 32.16 32.34 1,027 +0.33(+1.04%)
Sep 06, 2022 32.22 32.22 31.99 32.00 4,924 +0.21(+0.66%)
Sep 02, 2022 31.83 31.85 31.73 31.79 1,122 -0.31(-0.97%)
Sep 01, 2022 31.79 32.10 31.77 32.10 2,274 -0.16(-0.51%)
Aug 31, 2022 32.38 32.38 32.24 32.27 4,518 -0.30(-0.91%)
Aug 30, 2022 32.58 32.58 32.57 32.57 1,161 -0.19(-0.58%)
Aug 29, 2022 32.75 32.76 32.75 32.76 103 +0.01(+0.02%)
Aug 26, 2022 32.77 32.77 32.74 32.75 819 -1.03(-3.04%)
Aug 25, 2022 33.51 33.78 33.51 33.78 266 +0.30(+0.89%)
Aug 24, 2022 33.48 33.48 33.48 33.48 78 +0.09(+0.26%)
Aug 23, 2022 33.39 33.39 33.39 33.39 0 -0.01(-0.04%)
Aug 22, 2022 33.51 33.51 33.40 33.40 1,841 -0.69(-2.03%)
Aug 19, 2022 34.11 34.11 34.09 34.09 101 -0.41(-1.20%)
Aug 18, 2022 34.51 34.51 34.51 34.51 23 +0.04(+0.13%)
Aug 17, 2022 34.46 34.46 34.46 34.46 3 -0.45(-1.29%)
Aug 16, 2022 34.70 34.92 34.70 34.92 307 +0.07(+0.21%)
Aug 15, 2022 34.67 34.84 34.67 34.84 205 -0.01(-0.03%)
Aug 12, 2022 34.86 34.86 34.86 34.86 101 +0.45(+1.31%)
Aug 11, 2022 34.40 34.40 34.40 34.40 2 -0.05(-0.14%)
Aug 10, 2022 34.45 34.45 34.45 34.45 0 +0.45(+1.32%)
Aug 09, 2022 34.13 34.13 34.01 34.01 299 -0.29(-0.84%)
Aug 08, 2022 34.29 34.29 34.29 34.29 0 +0.06(+0.19%)
Aug 05, 2022 34.18 34.23 34.18 34.23 466 -0.07(-0.22%)
Aug 04, 2022 34.38 34.40 34.30 34.30 2,051 +0.06(+0.18%)
Aug 03, 2022 34.09 34.24 34.01 34.24 4,276 +0.56(+1.66%)
Aug 02, 2022 33.74 33.74 33.68 33.68 477 -0.27(-0.80%)
Aug 01, 2022 33.95 33.95 33.95 33.95 10 -0.21(-0.60%)
Jul 29, 2022 34.05 34.16 34.05 34.16 159 +0.51(+1.53%)
Jul 28, 2022 33.64 33.65 33.64 33.65 155 +0.30(+0.89%)
Jul 27, 2022 33.35 33.35 33.35 33.35 160 +0.59(+1.81%)
Jul 26, 2022 32.75 32.76 32.75 32.76 1,021 -0.37(-1.11%)
Jul 25, 2022 33.17 33.17 33.12 33.12 274 +0.24(+0.73%)
Jul 22, 2022 32.89 32.89 32.89 32.89 101 -0.18(-0.53%)
Jul 21, 2022 33.04 33.06 32.92 33.06 1,532 +0.35(+1.07%)
Jul 20, 2022 32.71 32.71 32.71 32.71 3 -0.32(-0.96%)
Jul 19, 2022 33.03 33.03 33.03 33.03 12 +0.98(+3.05%)
Jul 18, 2022 32.29 32.29 32.05 32.05 114 +0.10(+0.33%)
Jul 15, 2022 31.95 31.95 31.95 31.95 101 +0.40(+1.28%)
Jul 14, 2022 31.31 31.54 31.31 31.54 1,156 -0.41(-1.29%)
Jul 13, 2022 31.95 31.95 31.95 31.95 2 -0.01(-0.02%)
Jul 12, 2022 32.11 32.11 31.96 31.96 444 -0.05(-0.16%)
Jul 11, 2022 32.01 32.01 32.01 32.01 6 -0.27(-0.82%)
Jul 08, 2022 32.28 32.28 32.28 32.28 101 +0.10(+0.32%)
Jul 07, 2022 31.96 32.18 31.96 32.18 1,630 +0.58(+1.83%)
Jul 06, 2022 31.55 31.60 31.55 31.60 341 +0.20(+0.63%)
Jul 05, 2022 31.05 31.40 30.93 31.40 13,244 -0.64(-1.99%)
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.