Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.93 -0.04 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 15.13 15.40 13.92 15.31 7,209 +0.61(+4.17%)
Jun 28, 2012 14.64 14.70 14.64 14.70 463 -0.07(-0.51%)
Jun 27, 2012 14.83 14.83 14.77 14.77 432 +0.13(+0.91%)
Jun 26, 2012 14.63 14.81 14.39 14.64 12,032 +0.12(+0.86%)
Jun 25, 2012 14.52 14.69 14.28 14.51 38,093 -0.29(-1.96%)
Jun 22, 2012 14.75 14.85 14.71 14.80 51,845 +0.21(+1.42%)
Jun 21, 2012 15.04 15.08 14.51 14.60 38,900 -1.39(-8.70%)
Jun 20, 2012 15.85 15.99 15.67 15.99 75,808 +0.03(+0.17%)
Jun 19, 2012 15.90 16.06 15.85 15.96 29,402 +0.43(+2.77%)
Jun 18, 2012 15.54 15.78 15.38 15.53 59,551 -0.17(-1.11%)
Jun 15, 2012 15.56 15.71 15.43 15.70 58,260 +0.26(+1.70%)
Jun 14, 2012 15.49 15.52 15.36 15.44 49,043 -0.06(-0.36%)
Jun 13, 2012 15.38 15.50 15.38 15.49 50,570 -0.03(-0.22%)
Jun 12, 2012 15.38 15.53 15.28 15.53 18,206 +0.30(+2.00%)
Jun 11, 2012 15.34 15.47 15.22 15.22 215,713 -0.01(-0.09%)
Jun 08, 2012 15.19 15.40 15.19 15.24 81,996 -0.16(-1.03%)
Jun 07, 2012 15.81 15.81 15.40 15.40 2,635,214 -0.37(-2.37%)
Jun 06, 2012 15.90 15.95 15.71 15.77 11,559 +0.07(+0.44%)
Jun 05, 2012 15.82 15.82 15.32 15.70 9,291 +0.34(+2.21%)
Jun 04, 2012 15.25 15.36 15.24 15.36 5,895 +0.12(+0.77%)
Jun 01, 2012 15.52 15.52 15.24 15.25 6,885 -0.03(-0.18%)
May 31, 2012 16.24 16.24 15.27 15.27 3,787 -0.35(-2.26%)
May 30, 2012 16.08 16.08 15.45 15.63 37,077 -0.17(-1.09%)
May 29, 2012 15.82 15.82 15.70 15.80 4,845 +0.23(+1.47%)
May 25, 2012 15.67 15.67 15.43 15.57 29,635 -0.03(-0.19%)
May 24, 2012 15.63 15.78 15.55 15.60 4,793 +0.98(+6.69%)
May 23, 2012 15.77 15.79 14.62 14.62 11,136 -0.83(-5.37%)
May 22, 2012 15.75 16.01 15.45 15.45 3,570 -0.47(-2.96%)
May 21, 2012 15.22 16.05 15.22 15.92 26,810 +0.63(+4.10%)
May 18, 2012 15.35 15.35 15.23 15.30 12,863 -0.08(-0.55%)
May 17, 2012 15.46 15.53 15.38 15.38 33,106 -0.09(-0.60%)
May 16, 2012 15.73 15.73 15.38 15.47 10,538 -0.17(-1.06%)
May 15, 2012 15.70 15.76 15.48 15.64 153,051 -0.03(-0.22%)
May 14, 2012 15.92 15.97 15.67 15.67 13,727 -0.35(-2.20%)
May 11, 2012 15.81 16.03 15.77 16.03 84,493 +0.08(+0.52%)
May 10, 2012 15.95 15.99 15.76 15.94 111,795 +0.20(+1.27%)
May 09, 2012 15.45 15.84 15.45 15.74 14,643 -0.26(-1.60%)
May 08, 2012 16.00 16.04 15.82 16.00 7,553 -0.19(-1.15%)
May 07, 2012 16.13 16.28 16.06 16.19 109,393 +0.12(+0.73%)
May 04, 2012 16.28 16.31 16.06 16.07 55,050 -0.28(-1.74%)
May 03, 2012 16.39 16.39 16.14 16.35 82,461 -0.02(-0.13%)
May 02, 2012 16.28 16.38 16.25 16.37 1,931 -0.14(-0.84%)
May 01, 2012 16.37 16.54 16.37 16.51 3,674 +0.16(+0.97%)
Apr 30, 2012 16.46 16.46 16.33 16.35 7,211 +0.66(+4.19%)
Apr 27, 2012 16.61 16.69 15.70 15.70 9,483 -1.00(-6.01%)
Apr 26, 2012 16.50 16.75 16.50 16.70 8,722 +0.20(+1.22%)
Apr 25, 2012 16.51 16.57 16.46 16.50 3,486 +0.14(+0.85%)
Apr 24, 2012 16.35 16.36 16.35 16.36 722 +0.14(+0.85%)
Apr 23, 2012 16.12 16.22 16.12 16.22 2,293 -0.33(-1.97%)
Apr 20, 2012 16.60 16.66 16.55 16.55 2,121 +0.15(+0.93%)
Apr 19, 2012 16.59 16.59 16.37 16.39 2,404 -0.08(-0.50%)
Apr 18, 2012 16.57 16.65 16.48 16.48 4,547 -0.26(-1.53%)
Apr 17, 2012 16.70 16.73 16.70 16.73 1,416 +0.21(+1.25%)
Apr 16, 2012 16.47 16.53 16.44 16.53 1,122 +0.18(+1.10%)
Apr 13, 2012 16.30 16.35 16.21 16.35 4,733 -0.18(-1.09%)
Apr 12, 2012 16.52 16.56 16.51 16.53 4,569 +0.10(+0.63%)
Apr 11, 2012 16.43 16.44 16.41 16.42 3,936 +0.23(+1.40%)
Apr 10, 2012 16.27 16.31 16.20 16.20 6,706 -0.42(-2.53%)
Apr 09, 2012 16.58 16.62 16.53 16.62 3,382 -0.03(-0.21%)
Apr 05, 2012 16.65 16.65 16.60 16.65 1,942 -0.06(-0.33%)
Apr 04, 2012 16.71 16.71 16.71 16.71 169 -0.27(-1.59%)
Apr 03, 2012 17.30 17.37 16.95 16.98 105,070 -0.29(-1.68%)
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.