Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.94 -0.03 (-0.09%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 29.72 29.80 29.57 29.64 730,660 -0.20(-0.68%)
Apr 29, 2021 29.95 29.97 29.68 29.84 413,962 +0.03(+0.11%)
Apr 28, 2021 29.83 29.89 29.79 29.81 647,955 -0.01(-0.03%)
Apr 27, 2021 29.76 29.83 29.71 29.81 488,003 -0.04(-0.14%)
Apr 26, 2021 29.82 29.89 29.80 29.85 445,461 +0.02(+0.08%)
Apr 23, 2021 29.66 29.88 29.65 29.83 300,466 +0.18(+0.60%)
Apr 22, 2021 29.80 29.85 29.62 29.65 646,670 -0.04(-0.14%)
Apr 21, 2021 29.39 29.69 29.39 29.69 463,519 +0.29(+0.99%)
Apr 20, 2021 29.59 29.60 29.32 29.40 1,689,236 -0.51(-1.70%)
Apr 19, 2021 30.01 30.02 29.83 29.91 516,398 -0.22(-0.72%)
Apr 16, 2021 30.02 30.13 29.99 30.13 439,363 +0.21(+0.70%)
Apr 15, 2021 29.89 29.92 29.85 29.92 311,102 +0.23(+0.76%)
Apr 14, 2021 29.73 29.79 29.68 29.69 543,056 -0.06(-0.19%)
Apr 13, 2021 29.67 29.76 29.64 29.75 271,345 +0.07(+0.24%)
Apr 12, 2021 29.69 29.71 29.62 29.68 485,907 -0.19(-0.62%)
Apr 09, 2021 29.77 29.86 29.76 29.86 379,021 +0.15(+0.52%)
Apr 08, 2021 29.70 29.74 29.63 29.71 343,193 +0.06(+0.22%)
Apr 07, 2021 29.56 29.65 29.54 29.64 574,547 +0.12(+0.41%)
Apr 06, 2021 29.58 29.62 29.48 29.52 564,422 -0.44(-1.45%)
Apr 05, 2021 29.77 29.98 29.76 29.96 717,186 +0.33(+1.12%)
Apr 01, 2021 29.44 29.65 29.41 29.63 808,348 +0.32(+1.10%)
Mar 31, 2021 29.33 29.41 29.30 29.30 786,935 -0.11(-0.38%)
Mar 30, 2021 29.34 29.45 29.32 29.42 830,875 +0.06(+0.22%)
Mar 29, 2021 29.26 29.40 29.24 29.35 697,806 -0.06(-0.19%)
Mar 26, 2021 29.22 29.45 29.20 29.41 817,393 +0.33(+1.14%)
Mar 25, 2021 28.79 29.10 28.78 29.08 880,101 +0.26(+0.90%)
Mar 24, 2021 28.88 28.96 28.81 28.82 724,738 -0.05(-0.17%)
Mar 23, 2021 29.02 29.07 28.85 28.87 730,301 -0.23(-0.78%)
Mar 22, 2021 29.10 29.17 29.07 29.10 391,769 -0.04(-0.14%)
Mar 19, 2021 29.11 29.18 28.97 29.14 649,503 +0.08(+0.28%)
Mar 18, 2021 29.18 29.32 29.05 29.05 328,104 -0.15(-0.50%)
Mar 17, 2021 29.07 29.23 29.06 29.20 484,283 +0.06(+0.22%)
Mar 16, 2021 29.16 29.18 29.10 29.14 439,501 +0.06(+0.19%)
Mar 15, 2021 29.05 29.09 28.90 29.08 536,807 +0.06(+0.19%)
Mar 12, 2021 28.84 29.03 28.84 29.02 424,246 +0.18(+0.62%)
Mar 11, 2021 28.85 28.90 28.81 28.84 431,073 +0.05(+0.17%)
Mar 10, 2021 28.79 28.83 28.75 28.80 466,800 +0.08(+0.28%)
Mar 09, 2021 28.68 28.76 28.63 28.72 963,896 +0.24(+0.85%)
Mar 08, 2021 28.41 28.64 28.36 28.47 813,884 +0.03(+0.11%)
Mar 05, 2021 28.39 28.47 28.07 28.44 1,009,196 +0.28(+1.00%)
Mar 04, 2021 28.31 28.40 28.01 28.16 1,575,546 -0.06(-0.20%)
Mar 03, 2021 28.30 28.38 28.20 28.22 1,373,409 -0.10(-0.34%)
Mar 02, 2021 28.40 28.42 28.29 28.31 1,184,880 -0.10(-0.34%)
Mar 01, 2021 28.22 28.44 28.22 28.41 783,111 +0.52(+1.88%)
Feb 26, 2021 28.07 28.07 27.80 27.88 1,366,411 -0.22(-0.78%)
Feb 25, 2021 28.48 28.53 28.05 28.10 1,489,168 -0.38(-1.33%)
Feb 24, 2021 28.27 28.52 28.24 28.48 556,421 +0.10(+0.34%)
Feb 23, 2021 28.31 28.47 28.11 28.38 948,420 +0.05(+0.17%)
Feb 22, 2021 28.34 28.47 28.33 28.34 509,869 -0.16(-0.57%)
Feb 19, 2021 28.50 28.58 28.46 28.50 349,904 +0.02(+0.08%)
Feb 18, 2021 28.43 28.50 28.33 28.47 612,823 -0.23(-0.82%)
Feb 17, 2021 28.68 28.76 28.59 28.71 751,190 -0.08(-0.28%)
Feb 16, 2021 28.81 28.88 28.74 28.79 862,036 +0.26(+0.91%)
Feb 12, 2021 28.34 28.53 28.34 28.53 724,837 +0.19(+0.65%)
Feb 11, 2021 28.30 28.34 28.22 28.34 687,869 +0.20(+0.72%)
Feb 10, 2021 28.31 28.32 28.04 28.14 824,002 -0.11(-0.40%)
Feb 09, 2021 28.19 28.28 28.17 28.26 502,102 +0.00(+0.00%)
Feb 08, 2021 28.30 28.33 28.20 28.26 663,943 +0.18(+0.63%)
Feb 05, 2021 28.12 28.12 27.98 28.08 648,264 +0.05(+0.17%)
Feb 04, 2021 27.88 28.03 27.87 28.03 700,781 +0.11(+0.40%)
Feb 03, 2021 27.89 27.93 27.81 27.92 758,004 +0.08(+0.29%)
Feb 02, 2021 27.70 27.85 27.69 27.84 733,816 +0.30(+1.08%)
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.