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 30, 2015 20.01 20.01 19.70 19.81 5,178,149 +0.03(+0.14%)
Jun 29, 2015 19.63 20.18 19.62 19.78 5,160,958 -0.76(-3.71%)
Jun 26, 2015 20.59 20.59 20.48 20.54 3,430,234 +0.05(+0.24%)
Jun 25, 2015 20.60 20.62 20.47 20.49 3,809,501 -0.04(-0.20%)
Jun 24, 2015 20.63 20.66 20.51 20.53 3,370,531 -0.73(-3.42%)
Jun 23, 2015 21.28 21.31 21.21 21.26 3,555,030 +0.26(+1.22%)
Jun 22, 2015 20.93 21.07 20.92 21.00 2,445,338 +0.48(+2.33%)
Jun 19, 2015 20.62 20.63 20.53 20.53 4,601,118 -0.06(-0.27%)
Jun 18, 2015 20.39 20.72 20.37 20.58 4,588,548 +0.12(+0.57%)
Jun 17, 2015 20.57 20.61 20.40 20.46 3,742,019 -0.19(-0.90%)
Jun 16, 2015 20.57 20.66 20.54 20.65 4,069,218 +0.01(+0.07%)
Jun 15, 2015 20.62 20.62 20.55 20.64 5,604,321 -0.19(-0.90%)
Jun 12, 2015 20.82 20.87 20.70 20.82 11,823,251 -0.16(-0.76%)
Jun 11, 2015 21.09 21.09 20.93 20.98 2,217,794 +0.13(+0.63%)
Jun 10, 2015 20.69 20.91 20.67 20.85 3,873,667 +0.27(+1.31%)
Jun 09, 2015 20.64 20.65 20.53 20.58 2,891,497 -0.11(-0.54%)
Jun 08, 2015 20.83 20.86 20.64 20.69 3,526,790 -0.27(-1.29%)
Jun 05, 2015 20.98 21.02 20.89 20.96 5,183,263 -0.05(-0.23%)
Jun 04, 2015 21.11 21.22 20.93 21.01 4,801,741 -0.21(-1.01%)
Jun 03, 2015 21.28 21.31 21.18 21.22 4,042,483 +0.05(+0.23%)
Jun 02, 2015 21.18 21.24 21.13 21.18 3,565,567 -0.19(-0.91%)
Jun 01, 2015 21.37 21.39 21.29 21.37 5,002,083 +0.08(+0.36%)
May 29, 2015 21.45 21.45 21.24 21.29 5,403,381 -0.26(-1.19%)
May 28, 2015 21.53 21.56 21.42 21.55 4,019,270 -0.04(-0.19%)
May 27, 2015 21.47 21.61 21.38 21.59 3,476,633 +0.23(+1.07%)
May 26, 2015 21.52 21.52 21.28 21.36 3,621,270 -0.15(-0.71%)
May 22, 2015 21.52 21.52 21.52 21.52 3,286,648 +0.03(+0.16%)
May 21, 2015 21.43 21.51 21.39 21.48 3,903,575 +0.05(+0.23%)
May 20, 2015 21.38 21.45 21.33 21.43 6,560,380 +0.08(+0.36%)
May 19, 2015 21.34 21.40 21.30 21.36 5,256,374 +0.14(+0.65%)
May 18, 2015 21.11 21.22 21.09 21.22 1,985,957 +0.10(+0.46%)
May 15, 2015 21.14 21.15 21.00 21.12 4,446,650 +0.02(+0.10%)
May 14, 2015 21.00 21.11 20.96 21.10 3,285,810 +0.23(+1.09%)
May 13, 2015 21.00 21.04 20.84 20.87 3,520,961 -0.06(-0.26%)
May 12, 2015 20.92 20.95 20.83 20.93 4,512,114 -0.12(-0.56%)
May 11, 2015 21.05 21.11 21.01 21.05 4,180,386 -0.13(-0.62%)
May 08, 2015 21.02 21.19 21.00 21.18 4,414,693 +0.45(+2.17%)
May 07, 2015 20.67 20.74 20.62 20.73 4,240,320 +0.03(+0.17%)
May 06, 2015 20.84 20.86 20.59 20.69 5,180,969 -0.12(-0.60%)
May 05, 2015 21.10 21.14 20.76 20.82 5,473,532 -0.33(-1.54%)
May 04, 2015 21.20 21.24 21.14 21.14 7,110,279 -0.05(-0.23%)
May 01, 2015 21.05 21.19 20.97 21.19 4,215,179 +0.30(+1.42%)
Apr 30, 2015 21.00 21.07 20.84 20.89 8,635,249 -0.23(-1.08%)
Apr 29, 2015 21.25 21.25 20.95 21.12 4,117,296 -0.33(-1.55%)
Apr 28, 2015 21.45 21.46 21.31 21.45 5,642,837 -0.12(-0.55%)
Apr 27, 2015 21.66 21.69 21.56 21.57 3,970,653 +0.08(+0.39%)
Apr 24, 2015 21.47 21.52 21.43 21.49 3,471,207 +0.01(+0.06%)
Apr 23, 2015 21.41 21.50 21.36 21.47 4,295,186 -0.03(-0.16%)
Apr 22, 2015 21.45 21.51 21.36 21.51 4,180,357 +0.06(+0.26%)
Apr 21, 2015 21.50 21.51 21.40 21.45 4,534,220 +0.21(+0.98%)
Apr 20, 2015 21.25 21.28 21.21 21.25 3,546,795 +0.14(+0.66%)
Apr 17, 2015 21.19 21.22 21.04 21.11 48,695,440 -0.33(-1.52%)
Apr 16, 2015 21.46 21.47 21.37 21.43 4,791,709 -0.08(-0.39%)
Apr 15, 2015 21.58 21.62 21.49 21.52 4,954,706 +0.01(+0.06%)
Apr 14, 2015 21.47 21.51 21.38 21.50 5,087,010 +0.03(+0.16%)
Apr 13, 2015 21.55 21.58 21.44 21.47 5,721,209 -0.12(-0.58%)
Apr 10, 2015 21.52 21.59 21.47 21.59 17,007,026 +0.08(+0.39%)
Apr 09, 2015 21.37 21.52 21.36 21.51 21,361,310 +0.21(+0.97%)
Apr 08, 2015 21.29 21.34 21.22 21.30 18,507,042 +0.08(+0.39%)
Apr 07, 2015 21.23 21.31 21.21 21.22 19,600,128 +0.12(+0.56%)
Apr 06, 2015 20.93 21.12 20.87 21.10 8,044,882 +0.15(+0.69%)
Apr 02, 2015 20.91 20.95 20.95 20.95 10,434,909 +0.08(+0.36%)
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.