Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 25.13 25.23 25.12 25.20 871,509 +0.13(+0.53%)
Sep 27, 2019 25.17 25.19 25.02 25.06 1,717,936 -0.11(-0.43%)
Sep 26, 2019 25.12 25.19 25.08 25.17 1,288,181 +0.14(+0.56%)
Sep 25, 2019 24.89 25.06 24.83 25.03 1,341,697 +0.08(+0.31%)
Sep 24, 2019 25.15 25.16 24.92 24.96 1,500,035 -0.13(-0.53%)
Sep 23, 2019 25.03 25.12 25.03 25.09 1,152,320 -0.03(-0.12%)
Sep 20, 2019 25.24 25.30 25.12 25.12 908,574 -0.07(-0.28%)
Sep 19, 2019 25.21 25.28 25.17 25.19 589,879 +0.07(+0.28%)
Sep 18, 2019 25.09 25.15 25.02 25.12 1,270,000 +0.00(+0.00%)
Sep 17, 2019 25.05 25.12 25.04 25.12 687,061 +0.05(+0.22%)
Sep 16, 2019 25.10 25.16 25.06 25.06 561,677 -0.16(-0.62%)
Sep 13, 2019 25.20 25.27 25.19 25.22 664,970 +0.07(+0.28%)
Sep 12, 2019 25.07 25.17 24.99 25.15 1,063,522 +0.12(+0.50%)
Sep 11, 2019 24.96 25.03 24.96 25.03 705,266 +0.19(+0.78%)
Sep 10, 2019 24.74 24.86 24.70 24.83 696,220 +0.05(+0.22%)
Sep 09, 2019 24.75 24.78 24.69 24.78 632,687 +0.05(+0.19%)
Sep 06, 2019 24.68 24.75 24.65 24.73 447,292 +0.08(+0.32%)
Sep 05, 2019 24.61 24.70 24.61 24.65 1,939,623 +0.18(+0.73%)
Sep 04, 2019 24.43 24.48 24.41 24.47 472,914 +0.23(+0.93%)
Sep 03, 2019 24.23 24.28 24.15 24.25 675,563 -0.05(-0.22%)
Aug 30, 2019 24.31 24.31 24.18 24.30 720,288 +0.15(+0.61%)
Aug 29, 2019 24.13 24.19 24.04 24.15 582,777 +0.28(+1.17%)
Aug 28, 2019 23.77 23.92 23.70 23.87 568,103 +0.06(+0.26%)
Aug 27, 2019 23.94 23.96 23.80 23.81 610,878 -0.05(-0.23%)
Aug 26, 2019 23.85 23.89 23.75 23.86 776,909 +0.32(+1.36%)
Aug 23, 2019 23.93 24.04 23.54 23.55 1,111,621 -0.41(-1.72%)
Aug 22, 2019 24.07 24.08 23.91 23.96 4,286,577 -0.12(-0.49%)
Aug 21, 2019 24.11 24.13 24.06 24.08 966,142 +0.26(+1.08%)
Aug 20, 2019 23.97 23.97 23.82 23.82 1,286,624 -0.16(-0.68%)
Aug 19, 2019 24.04 24.05 23.97 23.98 582,415 +0.19(+0.82%)
Aug 16, 2019 23.67 23.81 23.67 23.79 985,198 +0.30(+1.26%)
Aug 15, 2019 23.46 23.56 23.38 23.49 3,256,730 +0.09(+0.37%)
Aug 14, 2019 23.56 23.59 23.40 23.41 1,409,756 -0.62(-2.59%)
Aug 13, 2019 23.64 24.08 23.61 24.03 1,604,024 +0.33(+1.38%)
Aug 12, 2019 23.80 23.86 23.65 23.70 719,265 -0.25(-1.04%)
Aug 09, 2019 24.01 24.02 23.82 23.95 814,880 -0.14(-0.58%)
Aug 08, 2019 23.97 24.14 23.94 24.09 838,838 +0.21(+0.88%)
Aug 07, 2019 23.64 23.90 23.55 23.88 1,503,566 +0.10(+0.43%)
Aug 06, 2019 23.80 23.85 23.61 23.78 1,544,718 +0.17(+0.73%)
Aug 05, 2019 23.89 23.89 23.50 23.61 3,025,950 -0.72(-2.98%)
Aug 02, 2019 24.48 24.48 24.22 24.33 1,108,669 -0.24(-0.98%)
Aug 01, 2019 24.79 24.97 24.52 24.57 687,264 -0.19(-0.79%)
Jul 31, 2019 24.82 24.88 24.61 24.77 853,481 -0.05(-0.19%)
Jul 30, 2019 24.85 24.86 24.78 24.82 705,667 -0.28(-1.12%)
Jul 29, 2019 25.13 25.13 25.06 25.10 649,455 +0.07(+0.28%)
Jul 26, 2019 24.98 25.04 24.98 25.03 357,577 +0.13(+0.53%)
Jul 25, 2019 25.03 25.03 24.85 24.89 993,847 -0.20(-0.81%)
Jul 24, 2019 24.98 25.10 24.97 25.10 567,635 +0.02(+0.09%)
Jul 23, 2019 25.04 25.09 25.00 25.07 558,982 +0.26(+1.04%)
Jul 22, 2019 24.82 24.83 24.76 24.82 1,082,179 +0.05(+0.22%)
Jul 19, 2019 24.82 24.84 24.76 24.76 729,914 +0.03(+0.13%)
Jul 18, 2019 24.73 24.77 24.66 24.73 460,982 -0.09(-0.35%)
Jul 17, 2019 24.96 24.96 24.81 24.82 884,168 -0.05(-0.22%)
Jul 16, 2019 24.89 24.95 24.87 24.87 794,827 -0.02(-0.06%)
Jul 15, 2019 24.87 24.90 24.85 24.89 593,166 +0.07(+0.28%)
Jul 12, 2019 24.85 24.85 24.79 24.82 544,580 -0.05(-0.22%)
Jul 11, 2019 24.91 24.92 24.82 24.87 630,145 -0.03(-0.13%)
Jul 10, 2019 24.96 25.00 24.86 24.90 1,208,748 -0.01(-0.03%)
Jul 09, 2019 24.83 24.92 24.82 24.91 896,175 -0.06(-0.25%)
Jul 08, 2019 24.96 25.00 24.93 24.97 1,029,953 -0.09(-0.34%)
Jul 05, 2019 25.04 25.08 24.95 25.06 725,422 -0.09(-0.34%)
Jul 03, 2019 25.07 25.15 25.06 25.14 1,892,874 +0.16(+0.62%)
Jul 02, 2019 24.93 24.99 24.91 24.99 921,061 +0.06(+0.25%)
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.