Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 23.41 23.46 23.32 23.32 833,664 -0.01(-0.03%)
Jun 28, 2018 23.23 23.36 23.15 23.33 1,045,649 +0.12(+0.51%)
Jun 27, 2018 23.40 23.46 23.21 23.21 2,697,557 -0.07(-0.29%)
Jun 26, 2018 23.28 23.34 23.18 23.28 1,683,873 +0.11(+0.48%)
Jun 25, 2018 23.33 23.34 23.08 23.17 2,154,403 -0.36(-1.52%)
Jun 22, 2018 23.56 23.62 23.50 23.52 1,039,774 +0.20(+0.86%)
Jun 21, 2018 23.46 23.47 23.30 23.32 1,878,481 -0.23(-0.98%)
Jun 20, 2018 23.60 23.60 23.51 23.55 2,279,235 +0.04(+0.15%)
Jun 19, 2018 23.41 23.52 23.37 23.52 811,900 -0.18(-0.75%)
Jun 18, 2018 23.60 23.70 23.57 23.69 1,193,766 -0.15(-0.65%)
Jun 15, 2018 23.86 23.75 23.85 603,687 -0.13(-0.52%)
Jun 14, 2018 23.89 24.02 23.88 23.97 483,254 +0.18(+0.77%)
Jun 13, 2018 23.86 23.86 23.78 23.79 432,091 +0.00(+0.00%)
Jun 12, 2018 23.84 23.86 23.78 23.79 971,341 -0.11(-0.46%)
Jun 11, 2018 23.81 23.94 23.78 23.90 857,242 +0.20(+0.84%)
Jun 08, 2018 23.68 23.73 23.61 23.70 2,093,911 +0.05(+0.22%)
Jun 07, 2018 23.79 23.80 23.59 23.65 3,136,417 -0.17(-0.71%)
Jun 06, 2018 23.82 23.82 1,901,576 +0.16(+0.68%)
Jun 05, 2018 23.74 23.76 23.62 23.66 1,725,109 -0.07(-0.28%)
Jun 04, 2018 23.76 23.78 23.70 23.72 1,074,920 +0.06(+0.25%)
Jun 01, 2018 23.63 23.67 23.59 23.66 1,599,748 +0.24(+1.04%)
May 31, 2018 23.50 23.52 23.33 23.42 3,703,421 -0.16(-0.69%)
May 30, 2018 23.47 23.60 23.43 23.58 1,034,541 +0.22(+0.95%)
May 29, 2018 23.44 23.52 23.26 23.36 1,557,231 -0.37(-1.55%)
May 25, 2018 23.73 23.73 23.73 0 -0.07(-0.31%)
May 24, 2018 23.85 23.86 23.66 23.80 950,888 -0.17(-0.71%)
May 23, 2018 23.92 23.97 23.85 23.97 401,804 -0.19(-0.79%)
May 22, 2018 24.22 24.25 24.15 24.16 471,430 -0.04(-0.15%)
May 21, 2018 24.21 24.24 24.18 24.20 1,267,318 +0.14(+0.58%)
May 18, 2018 24.10 24.12 24.05 24.06 803,731 -0.06(-0.24%)
May 17, 2018 24.08 24.17 24.07 24.12 1,263,523 +0.07(+0.28%)
May 16, 2018 23.99 24.06 23.99 24.05 1,190,675 +0.04(+0.18%)
May 15, 2018 23.99 24.03 23.95 24.01 1,077,425 -0.02(-0.09%)
May 14, 2018 24.01 24.06 24.00 24.03 763,389 +0.07(+0.28%)
May 11, 2018 23.96 24.01 23.94 23.97 1,125,782 +0.02(+0.09%)
May 10, 2018 23.87 23.96 23.85 23.94 909,566 +0.06(+0.25%)
May 09, 2018 23.75 23.89 23.75 23.88 910,392 +0.10(+0.43%)
May 08, 2018 23.72 23.78 23.69 23.78 958,164 +0.05(+0.22%)
May 07, 2018 23.72 23.77 23.68 23.73 1,397,131 +0.05(+0.22%)
May 04, 2018 23.51 23.71 23.44 23.68 1,167,186 +0.10(+0.44%)
May 03, 2018 23.57 23.60 23.42 23.58 1,623,974 -0.02(-0.09%)
May 02, 2018 23.64 23.67 23.58 23.60 1,243,495 +0.05(+0.22%)
May 01, 2018 23.55 23.57 23.43 23.55 1,264,461 +0.07(+0.31%)
Apr 30, 2018 23.52 23.60 23.47 23.47 1,180,054 -0.01(-0.03%)
Apr 27, 2018 23.49 23.52 23.41 23.48 2,054,428 +0.03(+0.13%)
Apr 26, 2018 23.32 23.48 23.31 23.45 3,274,322 +0.20(+0.85%)
Apr 25, 2018 23.21 23.29 23.13 23.25 1,947,896 +0.05(+0.22%)
Apr 24, 2018 23.37 23.39 23.13 23.20 1,790,249 -0.11(-0.47%)
Apr 23, 2018 23.25 23.33 23.24 23.31 1,522,612 +0.12(+0.51%)
Apr 20, 2018 23.21 23.22 23.15 23.19 1,148,953 +0.02(+0.10%)
Apr 19, 2018 23.17 23.20 23.10 23.17 759,462 -0.02(-0.10%)
Apr 18, 2018 23.16 23.22 23.13 23.19 1,186,945 +0.14(+0.61%)
Apr 17, 2018 22.99 23.09 22.99 23.05 1,416,253 +0.15(+0.64%)
Apr 16, 2018 22.94 22.96 22.88 22.91 796,356 -0.04(-0.19%)
Apr 13, 2018 23.03 23.03 22.87 22.95 861,643 +0.02(+0.10%)
Apr 12, 2018 22.91 22.96 22.88 22.93 789,424 +0.13(+0.55%)
Apr 11, 2018 22.83 22.91 22.80 22.80 1,670,876 -0.12(-0.51%)
Apr 10, 2018 22.87 22.96 22.85 22.92 1,030,362 +0.23(+1.01%)
Apr 09, 2018 22.74 22.85 22.68 22.69 962,022 +0.14(+0.62%)
Apr 06, 2018 22.72 22.80 22.49 22.55 1,743,918 -0.26(-1.13%)
Apr 05, 2018 22.71 22.85 22.70 22.81 2,112,945 +0.28(+1.24%)
Apr 04, 2018 22.18 22.55 22.18 22.53 1,879,933 +0.04(+0.16%)
Apr 03, 2018 22.46 22.51 22.34 22.49 1,756,429 +0.23(+1.02%)
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.