Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.73 +0.73 (+1.79%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 21.87 21.88 21.73 21.83 1,263,545 +0.04(+0.17%)
Jun 29, 2017 22.02 22.02 21.71 21.79 2,725,773 -0.32(-1.45%)
Jun 28, 2017 22.08 22.12 22.00 22.11 1,387,475 +0.12(+0.56%)
Jun 27, 2017 22.07 22.09 21.98 21.99 1,350,685 -0.15(-0.69%)
Jun 26, 2017 22.19 22.22 22.11 22.14 1,383,444 +0.07(+0.33%)
Jun 23, 2017 22.03 22.07 22.00 22.07 813,472 +0.01(+0.03%)
Jun 22, 2017 22.06 22.11 22.04 22.06 1,435,744 +0.01(+0.03%)
Jun 21, 2017 22.08 22.12 22.03 22.05 1,387,380 -0.07(-0.31%)
Jun 20, 2017 22.23 22.23 22.09 22.12 1,589,124 -0.14(-0.61%)
Jun 19, 2017 22.20 22.28 22.20 22.26 7,779,662 +0.19(+0.87%)
Jun 16, 2017 22.01 22.08 21.96 22.07 1,502,845 +0.13(+0.59%)
Jun 15, 2017 21.80 21.94 21.80 21.94 1,921,403 -0.11(-0.52%)
Jun 14, 2017 22.11 22.11 21.97 22.05 2,057,336 -0.06(-0.26%)
Jun 13, 2017 22.07 22.11 22.04 22.11 1,171,004 +0.15(+0.68%)
Jun 12, 2017 21.95 21.98 21.90 21.96 1,346,641 -0.06(-0.26%)
Jun 09, 2017 22.04 22.10 21.95 22.02 1,863,316 +0.01(+0.06%)
Jun 08, 2017 21.97 22.02 21.96 22.00 1,253,178 +0.01(+0.03%)
Jun 07, 2017 22.05 22.07 21.93 21.99 1,616,303 +0.01(+0.03%)
Jun 06, 2017 21.99 22.03 21.95 21.99 1,851,117 -0.14(-0.61%)
Jun 05, 2017 22.13 22.14 22.10 22.12 956,355 -0.11(-0.51%)
Jun 02, 2017 22.22 22.24 22.15 22.24 1,837,959 +0.13(+0.58%)
Jun 01, 2017 22.04 22.13 22.03 22.11 1,601,879 +0.18(+0.81%)
May 31, 2017 22.01 22.03 21.89 21.93 1,844,911 +0.02(+0.10%)
May 30, 2017 21.92 21.94 21.89 21.91 1,420,856 -0.08(-0.36%)
May 26, 2017 21.94 21.99 21.93 21.99 1,103,653 -0.01(-0.06%)
May 25, 2017 22.01 22.04 21.96 22.00 1,272,364 +0.02(+0.10%)
May 24, 2017 21.98 21.99 21.94 21.98 1,250,191 -0.04(-0.16%)
May 23, 2017 21.97 22.02 21.94 22.02 1,497,159 +0.06(+0.29%)
May 22, 2017 21.92 21.96 21.90 21.95 1,059,012 +0.05(+0.23%)
May 19, 2017 21.83 21.93 21.83 21.90 1,473,140 +0.12(+0.56%)
May 18, 2017 21.65 21.83 21.63 21.78 2,763,564 +0.09(+0.43%)
May 17, 2017 21.92 21.95 21.69 21.69 4,163,168 -0.44(-1.97%)
May 16, 2017 22.14 22.16 22.08 22.12 2,464,772 +0.02(+0.10%)
May 15, 2017 22.02 22.10 22.02 22.10 2,048,387 +0.09(+0.42%)
May 12, 2017 21.97 22.02 21.94 22.01 4,537,706 +0.03(+0.13%)
May 11, 2017 21.97 21.99 21.89 21.98 1,646,263 -0.05(-0.23%)
May 10, 2017 21.99 22.04 21.98 22.03 1,445,082 +0.04(+0.16%)
May 09, 2017 22.02 22.02 21.94 21.99 1,574,882 +0.06(+0.26%)
May 08, 2017 21.91 21.94 21.89 21.94 1,450,146 -0.06(-0.26%)
May 05, 2017 21.83 21.99 21.82 21.99 1,673,581 +0.22(+1.02%)
May 04, 2017 21.74 21.78 21.69 21.77 2,156,177 +0.09(+0.43%)
May 03, 2017 21.60 21.68 21.57 21.68 6,156,625 +0.06(+0.26%)
May 02, 2017 21.58 21.64 21.57 21.62 2,458,034 +0.09(+0.43%)
May 01, 2017 21.49 21.57 21.46 21.53 1,787,697 +0.11(+0.50%)
Apr 28, 2017 21.44 21.46 21.41 21.42 1,751,528 -0.05(-0.23%)
Apr 27, 2017 21.49 21.49 21.43 21.47 1,937,902 +0.04(+0.20%)
Apr 26, 2017 21.48 21.54 21.42 21.43 1,996,005 -0.02(-0.10%)
Apr 25, 2017 21.44 21.48 21.41 21.45 2,601,794 +0.14(+0.67%)
Apr 24, 2017 21.27 21.33 21.27 21.31 1,772,544 +0.44(+2.12%)
Apr 21, 2017 20.84 20.87 20.81 20.87 2,380,046 +0.02(+0.10%)
Apr 20, 2017 20.83 20.89 20.81 20.84 3,801,842 +0.16(+0.79%)
Apr 19, 2017 20.74 20.79 20.66 20.68 1,884,247 -0.01(-0.03%)
Apr 18, 2017 20.73 20.77 20.62 20.69 2,939,864 -0.28(-1.33%)
Apr 17, 2017 20.88 20.98 20.88 20.97 1,149,536 +0.11(+0.55%)
Apr 13, 2017 20.89 20.94 20.84 20.85 2,116,224 -0.11(-0.54%)
Apr 12, 2017 21.04 21.05 20.97 20.97 2,591,416 -0.14(-0.64%)
Apr 11, 2017 21.10 21.12 20.94 21.10 4,537,799 +0.03(+0.14%)
Apr 10, 2017 21.09 21.10 21.02 21.07 2,204,684 -0.04(-0.20%)
Apr 07, 2017 21.03 21.15 21.03 21.12 2,816,915 +0.09(+0.44%)
Apr 06, 2017 21.00 21.06 20.99 21.02 3,324,489 +0.08(+0.37%)
Apr 05, 2017 21.11 21.16 20.94 20.94 3,436,737 -0.17(-0.81%)
Apr 04, 2017 21.04 21.12 21.01 21.12 2,499,050 +0.01(+0.07%)
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.