Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.26 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	35.22	35.23	34.84	34.87	608,146	-0.11(-0.31%)
Sep 28, 2023	34.87	35.05	34.78	34.98	484,509	+0.08(+0.23%)
Sep 27, 2023	35.02	35.02	34.71	34.90	264,948	+0.08(+0.23%)
Sep 26, 2023	34.88	35.00	34.78	34.82	322,136	-0.33(-0.94%)
Sep 25, 2023	35.01	35.15	35.09	35.15	270,527	-0.05(-0.14%)
Sep 22, 2023	35.31	35.38	35.17	35.20	383,567	+0.10(+0.28%)
Sep 21, 2023	35.38	35.39	35.09	35.10	821,455	-0.54(-1.51%)
Sep 20, 2023	35.77	35.85	35.62	35.64	300,311	-0.03(-0.08%)
Sep 19, 2023	35.64	35.68	35.54	35.67	653,720	+0.07(+0.20%)
Sep 18, 2023	35.60	35.61	35.51	35.60	231,993	-0.17(-0.47%)
Sep 15, 2023	35.89	35.95	35.76	35.77	259,435	-0.07(-0.20%)
Sep 14, 2023	35.59	35.86	35.56	35.84	359,714	+0.62(+1.76%)
Sep 13, 2023	35.32	35.32	35.16	35.22	391,865	-0.07(-0.20%)
Sep 12, 2023	35.29	35.41	35.28	35.29	212,276	-0.08(-0.23%)
Sep 11, 2023	35.30	35.68	35.22	35.37	227,754	+0.18(+0.51%)
Sep 08, 2023	35.10	35.22	35.08	35.19	418,323	-0.01(-0.03%)
Sep 07, 2023	35.19	35.24	35.09	35.20	318,961	-0.04(-0.11%)
Sep 06, 2023	35.27	35.33	35.13	35.24	327,984	-0.08(-0.23%)
Sep 05, 2023	35.46	35.46	35.30	35.32	285,660	-0.06(-0.17%)

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.