Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.62 +0.10 (+0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	19.38	19.44	19.23	19.25	5,563,651	-0.30(-1.52%)
Jan 29, 2015	19.43	19.57	19.33	19.54	4,994,344	+0.35(+1.84%)
Jan 28, 2015	19.45	19.45	19.17	19.19	6,096,572	-0.18(-0.93%)
Jan 27, 2015	19.34	19.44	19.26	19.37	3,280,516	-0.12(-0.64%)
Jan 26, 2015	19.40	19.52	19.31	19.49	6,419,343	+0.27(+1.40%)
Jan 23, 2015	19.29	19.29	19.20	19.22	7,839,448	-0.01(-0.04%)
Jan 22, 2015	18.96	19.27	18.87	19.23	6,242,952	+0.29(+1.53%)
Jan 21, 2015	18.74	18.95	18.69	18.94	3,918,317	+0.04(+0.22%)
Jan 20, 2015	18.91	18.95	18.80	18.90	5,825,503	+0.20(+1.07%)
Jan 16, 2015	18.52	18.73	18.47	18.70	11,183,921	+0.27(+1.46%)
Jan 15, 2015	18.54	18.60	18.42	18.43	4,717,988	-0.13(-0.71%)
Jan 14, 2015	18.48	18.59	18.42	18.56	6,210,187	-0.09(-0.48%)
Jan 13, 2015	18.82	18.87	18.51	18.65	4,488,288	+0.12(+0.63%)
Jan 12, 2015	18.66	18.66	18.42	18.53	2,152,775	-0.03(-0.15%)
Jan 09, 2015	18.79	18.79	18.47	18.56	2,663,049	-0.21(-1.14%)
Jan 08, 2015	18.65	18.81	18.62	18.78	2,362,467	+0.33(+1.80%)
Jan 07, 2015	18.48	18.53	18.34	18.44	1,925,439	+0.26(+1.41%)
Jan 06, 2015	18.39	18.44	18.07	18.19	3,047,506	-0.21(-1.13%)
Jan 05, 2015	18.62	18.63	18.33	18.39	4,542,342	-0.37(-1.99%)

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.