Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.81 +0.22 (+0.53%)

Streaming Delayed Price Updated: 2:16 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.95	18.20	17.93	18.19	9,112,010	+0.51(+2.88%)
Jan 28, 2016	17.79	17.81	17.51	17.68	5,315,427	+0.01(+0.04%)
Jan 27, 2016	17.75	17.97	17.60	17.68	4,310,157	-0.11(-0.63%)
Jan 26, 2016	17.61	17.81	17.60	17.79	8,053,141	+0.28(+1.59%)
Jan 25, 2016	17.63	17.70	17.48	17.51	7,651,211	-0.30(-1.69%)
Jan 22, 2016	17.62	17.81	17.60	17.81	26,614,940	+0.64(+3.74%)
Jan 21, 2016	17.05	17.31	16.91	17.17	7,504,944	+0.11(+0.65%)
Jan 20, 2016	17.05	17.15	16.68	17.05	13,507,503	-0.42(-2.40%)
Jan 19, 2016	17.58	17.62	17.30	17.47	6,755,166	+0.22(+1.25%)
Jan 15, 2016	17.25	17.26	17.26	17.26	9,192,151	-0.63(-3.51%)
Jan 14, 2016	17.70	18.00	17.56	17.88	7,387,069	+0.22(+1.26%)
Jan 13, 2016	18.09	18.13	17.60	17.66	5,659,073	-0.27(-1.52%)
Jan 12, 2016	17.99	18.03	17.76	17.93	6,665,093	+0.13(+0.71%)
Jan 11, 2016	17.93	17.93	17.61	17.81	11,553,364	+0.13(+0.71%)
Jan 08, 2016	18.06	18.09	17.66	17.68	11,844,385	-0.20(-1.13%)
Jan 07, 2016	17.99	18.17	17.86	17.88	7,652,276	-0.50(-2.73%)
Jan 06, 2016	18.35	18.47	18.28	18.39	5,520,972	-0.34(-1.83%)
Jan 05, 2016	18.65	18.74	18.61	18.73	5,816,838	+0.03(+0.15%)

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.