Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.99 -0.07 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 32.30 32.38 32.24 32.26 364,343 -0.07(-0.20%)
Dec 30, 2021 32.40 32.47 32.31 32.33 821,107 -0.07(-0.20%)
Dec 29, 2021 32.35 32.44 32.28 32.39 751,502 -0.08(-0.25%)
Dec 28, 2021 32.46 32.53 32.44 32.47 639,243 +0.05(+0.15%)
Dec 27, 2021 32.22 32.42 32.19 32.42 431,430 +0.28(+0.87%)
Dec 23, 2021 32.04 32.21 32.03 32.15 581,290 +0.18(+0.57%)
Dec 22, 2021 31.69 32.00 31.68 31.96 691,325 +0.15(+0.46%)
Dec 21, 2021 31.59 31.82 31.59 31.82 710,748 +0.35(+1.10%)
Dec 20, 2021 31.31 31.48 31.22 31.47 1,186,201 -0.09(-0.29%)
Dec 17, 2021 31.63 31.73 31.50 31.56 942,442 -0.25(-0.78%)
Dec 16, 2021 31.96 32.00 31.74 31.81 864,781 -0.10(-0.31%)
Dec 15, 2021 31.60 31.91 31.51 31.91 799,460 +0.38(+1.19%)
Dec 14, 2021 31.52 31.60 31.38 31.53 561,730 -0.12(-0.39%)
Dec 13, 2021 31.79 31.80 31.61 31.65 715,286 -0.18(-0.56%)
Dec 10, 2021 31.88 32.05 31.76 31.83 488,653 -0.02(-0.05%)
Dec 09, 2021 31.90 31.92 31.83 31.85 486,500 -0.20(-0.61%)
Dec 08, 2021 32.06 32.09 31.98 32.05 536,433 +0.01(+0.03%)
Dec 07, 2021 31.90 32.11 31.87 32.04 522,997 +0.60(+1.92%)
Dec 06, 2021 31.31 31.47 31.20 31.43 568,581 +0.36(+1.16%)
Dec 03, 2021 31.30 31.34 30.86 31.07 1,364,665 -0.09(-0.29%)
Dec 02, 2021 30.89 31.25 30.87 31.16 1,674,623 +0.40(+1.30%)
Dec 01, 2021 31.26 31.43 30.76 30.76 836,287 -0.11(-0.37%)
Nov 30, 2021 31.01 31.07 30.73 30.88 944,994 -0.40(-1.28%)
Nov 29, 2021 31.40 31.40 31.13 31.28 769,502 +0.23(+0.74%)
Nov 26, 2021 31.35 31.38 30.97 31.05 773,916 -1.08(-3.35%)
Nov 24, 2021 31.97 32.14 31.92 32.13 642,155 -0.14(-0.43%)
Nov 23, 2021 32.22 32.31 32.08 32.27 680,077 -0.01(-0.03%)
Nov 22, 2021 32.39 32.45 32.25 32.27 695,481 -0.03(-0.10%)
Nov 19, 2021 32.36 32.36 32.27 32.31 527,055 -0.15(-0.45%)
Nov 18, 2021 32.49 32.47 32.44 32.45 479,984 -0.02(-0.05%)
Nov 17, 2021 32.53 32.53 32.44 32.47 486,803 -0.12(-0.38%)
Nov 16, 2021 32.59 32.64 32.57 32.59 676,081 +0.07(+0.20%)
Nov 15, 2021 32.52 32.56 32.49 32.53 392,361 +0.07(+0.20%)
Nov 12, 2021 32.42 32.48 32.41 32.46 273,204 +0.12(+0.38%)
Nov 11, 2021 32.30 32.36 32.27 32.34 272,965 +0.21(+0.66%)
Nov 10, 2021 32.16 32.13 606,278 -0.09(-0.28%)
Nov 09, 2021 32.32 32.33 32.16 32.22 647,790 -0.11(-0.35%)
Nov 08, 2021 32.36 32.38 32.29 32.33 372,103 -0.04(-0.13%)
Nov 05, 2021 32.41 32.41 32.25 32.37 308,599 +0.04(+0.13%)
Nov 04, 2021 32.25 32.34 32.25 32.33 306,333 +0.08(+0.25%)
Nov 03, 2021 32.09 32.27 32.03 32.25 443,284 +0.19(+0.59%)
Nov 02, 2021 32.01 32.09 31.98 32.06 322,080 +0.02(+0.05%)
Nov 01, 2021 31.99 32.05 31.93 32.05 964,148 +0.23(+0.72%)
Oct 29, 2021 31.59 31.83 31.59 31.82 516,785 +0.02(+0.08%)
Oct 28, 2021 31.69 31.79 31.68 31.79 473,826 +0.17(+0.54%)
Oct 27, 2021 31.73 31.77 31.62 31.62 440,865 -0.16(-0.51%)
Oct 26, 2021 31.85 31.78 453,979 +0.13(+0.41%)
Oct 25, 2021 31.64 31.71 31.56 31.65 348,262 -0.02(-0.05%)
Oct 22, 2021 31.65 31.70 31.56 31.67 703,268 +0.13(+0.41%)
Oct 21, 2021 31.44 31.55 31.41 31.54 333,812 -0.12(-0.39%)
Oct 20, 2021 31.63 31.68 31.59 31.66 283,200 +0.07(+0.21%)
Oct 19, 2021 31.52 31.62 31.49 31.60 513,701 +0.12(+0.39%)
Oct 18, 2021 31.36 31.48 31.33 31.47 369,136 -0.12(-0.39%)
Oct 15, 2021 31.53 31.61 31.50 31.60 391,857 +0.26(+0.83%)
Oct 14, 2021 31.29 31.35 31.25 31.34 430,243 +0.30(+0.97%)
Oct 13, 2021 30.98 31.07 30.91 31.03 446,490 +0.16(+0.50%)
Oct 12, 2021 30.89 30.96 30.80 30.88 487,199 +0.07(+0.24%)
Oct 11, 2021 30.90 31.01 30.80 30.80 388,346 +0.02(+0.05%)
Oct 08, 2021 30.88 30.88 30.77 30.79 757,045 -0.02(-0.08%)
Oct 07, 2021 30.76 30.92 30.75 30.81 1,230,820 +0.24(+0.77%)
Oct 06, 2021 30.31 30.59 30.24 30.58 944,896 -0.17(-0.56%)
Oct 05, 2021 30.57 30.81 30.55 30.75 1,068,390 +0.28(+0.91%)
Oct 04, 2021 30.65 30.69 30.34 30.47 1,272,487 -0.37(-1.19%)
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.