Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.52 +0.22 (+0.53%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	35.91	35.95	35.86	35.90	363,884	+0.07(+0.20%)
Jul 28, 2023	35.78	35.87	35.74	35.83	457,109	+0.33(+0.93%)
Jul 27, 2023	35.83	35.85	35.47	35.50	340,506	+0.13(+0.37%)
Jul 26, 2023	35.14	35.44	35.14	35.37	309,409	-0.02(-0.06%)
Jul 25, 2023	35.40	35.47	35.38	35.39	259,346	-0.02(-0.06%)
Jul 24, 2023	35.30	35.43	35.27	35.41	296,590	-0.01(-0.03%)
Jul 21, 2023	35.35	35.44	35.31	35.42	795,332	+0.24(+0.68%)
Jul 20, 2023	35.16	35.29	35.14	35.18	236,634	-0.02(-0.06%)
Jul 19, 2023	35.22	35.28	35.16	35.20	420,707	+0.11(+0.31%)
Jul 18, 2023	34.87	35.11	34.86	35.09	1,175,865	+0.26(+0.75%)
Jul 17, 2023	34.78	34.85	34.77	34.83	1,279,644	-0.09(-0.26%)
Jul 14, 2023	35.06	35.06	34.87	34.92	368,552	-0.09(-0.26%)
Jul 13, 2023	35.02	35.21	34.96	35.01	387,165	+0.30(+0.86%)
Jul 12, 2023	34.64	34.77	34.58	34.71	557,033	+0.25(+0.72%)
Jul 11, 2023	34.37	34.46	34.31	34.46	406,478	+0.20(+0.58%)
Jul 10, 2023	34.27	34.35	34.22	34.26	302,384	+0.00(+0.00%)
Jul 07, 2023	34.23	34.43	34.20	34.26	953,765	-0.06(-0.17%)
Jul 06, 2023	34.46	34.46	34.20	34.32	740,076	-0.70(-2.00%)
Jul 05, 2023	35.06	35.06	34.98	35.02	730,679	-0.30(-0.85%)

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.