Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.60 +0.08 (+0.20%)

Streaming Delayed Price Updated: 2:06 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.21	23.24	22.96	22.97	1,666,870	-0.19(-0.83%)
Feb 27, 2018	23.29	23.35	23.16	23.16	1,493,209	-0.23(-0.98%)
Feb 26, 2018	23.29	23.41	23.23	23.39	979,965	+0.20(+0.86%)
Feb 23, 2018	23.08	23.21	23.03	23.19	2,488,626	+0.24(+1.03%)
Feb 22, 2018				22.95	1,480,771	-0.01(-0.03%)
Feb 21, 2018	23.05	23.17	22.95	22.96	1,222,687	+0.00(+0.00%)
Feb 20, 2018	22.97	23.09	22.92	22.96	1,137,975	-0.08(-0.35%)
Feb 16, 2018		23.04	23.04	23.04	0	+0.23(+1.01%)
Feb 15, 2018	22.84	22.87	22.73	22.81	2,635,237	+0.04(+0.16%)
Feb 14, 2018	22.47	22.80	22.47	22.78	1,880,333	+0.21(+0.95%)
Feb 13, 2018	22.47	22.59	22.46	22.56	974,715	-0.20(-0.88%)
Feb 12, 2018	22.62	22.80	22.56	22.76	1,903,919	+0.27(+1.18%)
Feb 09, 2018	22.53	22.59	21.95	22.50	5,309,274	+0.14(+0.63%)
Feb 08, 2018	22.92	22.94	22.35	22.36	2,773,704	-0.60(-2.61%)
Feb 07, 2018	22.95	23.16	22.92	22.95	2,977,699	-0.17(-0.74%)
Feb 06, 2018	22.66	23.17	22.66	23.12	3,920,951	+0.34(+1.51%)
Feb 05, 2018	23.27	23.39	22.53	22.78	5,158,335	-0.72(-3.07%)
Feb 02, 2018	23.77	23.78	23.49	23.50	1,317,475	-0.33(-1.37%)

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.