Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.93 -0.04 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 17.07 17.07 16.40 16.42 2,670 -0.03(-0.21%)
Nov 29, 2012 16.46 16.46 16.46 16.46 226 +0.10(+0.63%)
Nov 28, 2012 16.35 16.40 16.35 16.35 1,011 +0.13(+0.82%)
Nov 27, 2012 16.24 16.24 16.22 16.22 680 +0.03(+0.18%)
Nov 26, 2012 16.31 16.31 16.15 16.19 4,551 -0.16(-0.95%)
Nov 23, 2012 16.35 16.35 16.35 16.35 433 +0.25(+1.55%)
Nov 21, 2012 16.10 16.40 16.10 16.10 2,979 +0.05(+0.31%)
Nov 19, 2012 16.06 16.05 16.05 16.05 1,155 +0.55(+3.56%)
Nov 16, 2012 15.74 15.74 15.49 15.49 3,034 -0.36(-2.27%)
Nov 13, 2012 15.96 15.85 15.85 15.85 1,011 -0.10(-0.61%)
Nov 12, 2012 15.95 15.95 15.95 15.95 501 +0.02(+0.13%)
Nov 09, 2012 15.84 15.93 15.84 15.93 689 -0.03(-0.17%)
Nov 08, 2012 15.96 15.96 15.96 15.96 433 +0.13(+0.83%)
Nov 07, 2012 16.03 16.03 15.75 15.83 10,291 -0.30(-1.87%)
Nov 04, 2012 16.13 16.13 16.13 0 +0.00(+0.00%)
Nov 02, 2012 16.13 16.13 16.13 16.13 216 -0.05(-0.32%)
Nov 01, 2012 16.96 16.96 16.06 16.18 3,245 -1.07(-6.18%)
Oct 31, 2012 16.95 17.25 16.09 17.25 1,027 +1.21(+7.55%)
Oct 26, 2012 16.07 16.04 16.04 16.04 1,155 -0.08(-0.51%)
Oct 25, 2012 16.23 16.28 16.12 16.12 1,710 +0.08(+0.51%)
Oct 24, 2012 16.17 16.17 16.03 16.03 2,852 -0.01(-0.04%)
Oct 23, 2012 16.05 16.07 15.99 16.04 2,144 -0.17(-1.02%)
Oct 19, 2012 16.19 16.24 16.17 16.21 5,307 -0.06(-0.38%)
Oct 18, 2012 16.27 16.27 16.27 16.27 596 -0.12(-0.76%)
Oct 17, 2012 16.39 16.39 16.38 16.39 1,589 +0.07(+0.42%)
Oct 16, 2012 16.27 16.35 16.21 16.33 3,352 +0.45(+2.84%)
Oct 15, 2012 15.75 16.29 15.74 15.88 9,221 +0.15(+0.97%)
Oct 12, 2012 15.71 15.76 15.71 15.72 1,733 -0.06(-0.39%)
Oct 11, 2012 15.62 15.96 15.62 15.79 40,006 -0.05(-0.31%)
Oct 09, 2012 15.88 15.83 15.83 15.83 2,600 -0.19(-1.21%)
Oct 08, 2012 16.03 16.03 16.03 16.03 433 -0.03(-0.17%)
Oct 05, 2012 16.08 16.08 16.06 16.06 577 -0.02(-0.13%)
Oct 04, 2012 16.08 16.08 16.08 16.08 866 +0.07(+0.43%)
Oct 02, 2012 16.11 16.01 16.01 16.01 2,745 -0.07(-0.43%)
Oct 01, 2012 16.05 16.27 16.05 16.08 135,052 +0.41(+2.61%)
Sep 28, 2012 15.67 15.67 15.67 15.67 722 -0.25(-1.57%)
Sep 26, 2012 15.90 15.92 15.92 15.92 1,589 -0.29(-1.79%)
Sep 25, 2012 16.21 16.21 16.21 16.21 866 +0.08(+0.51%)
Sep 24, 2012 16.12 16.12 16.12 16.12 208 -0.06(-0.38%)
Sep 21, 2012 16.21 16.23 16.18 16.19 1,733 +0.04(+0.25%)
Sep 20, 2012 16.10 16.15 16.08 16.15 3,077 +0.02(+0.13%)
Sep 18, 2012 16.12 16.12 16.12 16.12 144 -0.37(-2.27%)
Sep 17, 2012 16.26 16.77 16.24 16.50 7,344 +0.17(+1.02%)
Sep 14, 2012 16.33 16.33 16.33 16.33 1,444 +0.06(+0.34%)
Sep 13, 2012 16.14 16.28 16.14 16.28 475 +0.32(+2.04%)
Sep 12, 2012 15.94 15.95 15.94 15.95 2,070 +0.02(+0.13%)
Sep 11, 2012 15.93 15.93 15.92 15.93 2,167 +0.21(+1.32%)
Sep 10, 2012 15.82 15.82 15.72 15.72 433 +0.23(+1.47%)
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.