Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.62 +0.10 (+0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	31.19	31.56		31.54	727,007	+0.33(+1.06%)
Jan 28, 2022	30.96	31.25	30.76	31.21	891,453	+0.07(+0.21%)
Jan 27, 2022	31.30	31.44	31.06	31.15	855,774	+0.07(+0.24%)
Jan 26, 2022	31.40	31.46	30.93	31.07	1,338,297	+0.06(+0.19%)
Jan 25, 2022	30.89	31.17	30.68	31.01	1,298,498	-0.17(-0.53%)
Jan 24, 2022	30.96	31.20	30.41	31.18	1,977,231	-0.25(-0.79%)
Jan 21, 2022	31.70	31.76	31.39	31.43	1,397,641	-0.45(-1.43%)
Jan 20, 2022	32.11	32.22	31.85	31.88	743,784	-0.10(-0.31%)
Jan 19, 2022	32.20	32.21	31.96	31.98	696,404	-0.12(-0.39%)
Jan 18, 2022	32.14	32.23	32.04	32.11	1,259,226	-0.28(-0.87%)
Jan 14, 2022				32.39	0	+0.05(+0.15%)
Jan 13, 2022	32.61	32.64	32.30	32.34	649,582	-0.28(-0.86%)
Jan 12, 2022	32.60	32.67	32.54	32.62	721,462	+0.07(+0.20%)
Jan 11, 2022	32.34	32.55	32.25	32.55	583,927	+0.24(+0.74%)
Jan 10, 2022	32.29	32.31	32.02	32.31	1,072,328	-0.21(-0.66%)
Jan 07, 2022	32.46	32.56	32.34	32.53	466,818	-0.05(-0.15%)
Jan 06, 2022	32.60	32.68	32.45	32.58	1,328,306	-0.12(-0.35%)
Jan 05, 2022	33.00	33.04	32.69	32.69	1,135,712	-0.31(-0.93%)
Jan 04, 2022	33.05	33.05	32.93	33.00	961,148	+0.21(+0.66%)

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.