Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 18.97 19.01 18.95 18.99 92,705 -0.06(-0.29%)
Jun 27, 2014 18.99 19.05 18.97 19.05 616,490 -0.26(-1.35%)
Jun 26, 2014 19.26 19.32 19.16 19.31 104,675 +0.04(+0.21%)
Jun 25, 2014 19.16 19.30 19.10 19.27 54,724 -0.05(-0.28%)
Jun 24, 2014 19.40 19.45 19.29 19.32 186,089 -0.12(-0.60%)
Jun 23, 2014 19.41 19.44 19.36 19.44 87,012 -0.06(-0.32%)
Jun 20, 2014 19.51 19.54 19.46 19.50 101,674 -0.02(-0.11%)
Jun 19, 2014 19.51 19.52 19.45 19.52 81,092 +0.09(+0.46%)
Jun 18, 2014 19.35 19.44 19.31 19.43 61,879 +0.12(+0.64%)
Jun 17, 2014 19.25 19.32 19.22 19.31 58,793 +0.02(+0.11%)
Jun 16, 2014 19.27 19.32 19.26 19.29 90,050 -0.03(-0.18%)
Jun 13, 2014 19.32 19.36 19.26 19.32 55,951 +0.00(+0.00%)
Jun 12, 2014 19.42 19.42 19.23 19.32 258,002 -0.04(-0.21%)
Jun 11, 2014 19.33 19.39 19.28 19.36 90,894 -0.08(-0.39%)
Jun 10, 2014 19.41 19.44 19.34 19.44 129,322 -0.01(-0.07%)
Jun 06, 2014 19.39 19.45 19.38 19.45 54,560 +0.12(+0.60%)
Jun 05, 2014 19.36 19.36 19.23 19.34 202,576 +0.04(+0.21%)
Jun 04, 2014 19.25 19.31 19.21 19.29 775,103 +0.00(+0.00%)
Jun 03, 2014 19.21 19.29 19.21 19.29 98,156 -0.04(-0.21%)
Jun 02, 2014 19.28 19.34 19.23 19.34 56,794 +0.08(+0.39%)
May 30, 2014 19.25 19.26 19.20 19.26 89,250 +0.01(+0.04%)
May 29, 2014 19.19 19.26 19.18 19.25 112,248 +0.07(+0.36%)
May 28, 2014 19.20 19.20 19.13 19.18 68,946 +0.01(+0.07%)
May 27, 2014 19.14 19.21 19.13 19.17 56,942 +0.11(+0.58%)
May 23, 2014 18.98 19.06 19.06 19.06 75,713 +0.08(+0.40%)
May 22, 2014 18.90 18.99 18.90 18.99 50,825 +0.09(+0.47%)
May 21, 2014 18.88 18.92 18.82 18.90 54,823 +0.12(+0.66%)
May 20, 2014 18.86 18.86 18.68 18.77 215,462 -0.08(-0.40%)
May 19, 2014 18.84 18.87 18.76 18.85 204,555 -0.09(-0.47%)
May 16, 2014 18.96 18.96 18.84 18.94 95,188 +0.03(+0.15%)
May 15, 2014 19.03 19.03 18.83 18.91 64,159 -0.09(-0.50%)
May 14, 2014 19.10 19.10 18.95 19.00 151,294 -0.03(-0.16%)
May 13, 2014 18.95 19.06 18.92 19.03 112,853 +0.04(+0.22%)
May 12, 2014 18.88 18.99 18.88 18.99 117,699 +0.13(+0.69%)
May 09, 2014 18.83 18.87 18.75 18.86 78,238 +0.12(+0.62%)
May 08, 2014 18.70 18.86 18.70 18.74 145,963 +0.03(+0.15%)
May 07, 2014 18.73 18.74 18.62 18.72 568,873 +0.01(+0.07%)
May 06, 2014 18.72 18.74 18.65 18.70 89,412 -0.13(-0.69%)
May 05, 2014 18.75 18.84 18.64 18.83 54,624 -0.01(-0.04%)
May 02, 2014 18.92 18.96 18.79 18.84 249,627 -0.04(-0.22%)
May 01, 2014 18.79 18.95 18.79 18.88 96,393 +0.10(+0.51%)
Apr 30, 2014 18.81 18.83 18.74 18.79 84,715 -0.02(-0.11%)
Apr 29, 2014 18.72 18.88 18.72 18.81 91,802 +0.09(+0.48%)
Apr 28, 2014 18.70 18.73 18.56 18.72 177,260 +0.08(+0.44%)
Apr 25, 2014 18.70 18.70 18.57 18.63 1,257,462 -0.08(-0.44%)
Apr 24, 2014 18.76 18.83 18.61 18.72 72,670 -0.02(-0.11%)
Apr 23, 2014 18.69 18.74 18.65 18.74 86,284 -0.04(-0.22%)
Apr 22, 2014 18.82 18.82 18.74 18.78 76,365 +0.07(+0.37%)
Apr 21, 2014 18.75 18.75 18.62 18.71 195,346 +0.03(+0.18%)
Apr 17, 2014 18.57 18.68 18.68 18.68 183,544 +0.09(+0.48%)
Apr 16, 2014 18.51 18.59 18.41 18.59 72,073 +0.21(+1.16%)
Apr 15, 2014 18.45 18.45 18.12 18.37 96,868 -0.05(-0.26%)
Apr 14, 2014 18.41 18.44 18.30 18.42 135,164 +0.14(+0.79%)
Apr 11, 2014 18.32 18.36 18.22 18.28 175,400 -0.08(-0.45%)
Apr 10, 2014 18.66 18.66 18.27 18.36 549,705 -0.40(-2.13%)
Apr 09, 2014 18.71 18.77 18.56 18.76 4,960,826 +0.24(+1.30%)
Apr 08, 2014 18.52 18.57 18.44 18.52 165,011 -0.11(-0.59%)
Apr 07, 2014 18.65 18.71 18.58 18.63 79,737 -0.17(-0.88%)
Apr 04, 2014 19.00 19.00 18.73 18.79 60,154 -0.07(-0.37%)
Apr 03, 2014 18.94 18.94 18.79 18.86 160,390 -0.02(-0.11%)
Apr 02, 2014 18.74 18.92 18.74 18.88 339,124 +0.08(+0.44%)
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.