Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 30.76 30.84 30.71 30.82 551,794 -0.13(-0.42%)
Jun 29, 2021 31.05 31.05 30.92 30.95 281,605 +0.04(+0.13%)
Jun 28, 2021 30.98 31.00 30.84 30.91 357,829 -0.16(-0.53%)
Jun 25, 2021 30.98 31.07 30.96 31.07 196,490 +0.09(+0.28%)
Jun 24, 2021 30.94 31.00 30.92 30.98 366,961 +0.26(+0.84%)
Jun 23, 2021 30.81 30.83 30.69 30.73 509,678 -0.15(-0.50%)
Jun 22, 2021 30.85 30.94 30.83 30.88 525,896 -0.02(-0.05%)
Jun 21, 2021 30.66 30.93 30.65 30.89 323,548 +0.29(+0.95%)
Jun 18, 2021 30.70 30.76 30.60 30.60 577,613 -0.52(-1.69%)
Jun 17, 2021 31.07 31.18 31.01 31.13 704,936 -0.06(-0.21%)
Jun 16, 2021 31.16 31.24 31.06 31.19 565,775 +0.05(+0.16%)
Jun 15, 2021 31.13 31.15 31.07 31.15 983,986 +0.08(+0.26%)
Jun 14, 2021 30.96 31.07 30.96 31.06 218,987 +0.05(+0.16%)
Jun 11, 2021 30.91 31.02 30.90 31.02 407,965 +0.23(+0.73%)
Jun 10, 2021 30.84 30.88 30.75 30.79 447,883 +0.03(+0.11%)
Jun 09, 2021 30.75 30.80 30.70 30.76 396,194 -0.06(-0.18%)
Jun 08, 2021 30.85 30.88 30.77 30.81 295,972 +0.02(+0.05%)
Jun 07, 2021 30.77 30.80 30.72 30.80 301,725 +0.05(+0.16%)
Jun 04, 2021 30.68 30.77 30.63 30.75 276,858 +0.13(+0.42%)
Jun 03, 2021 30.52 30.64 30.50 30.62 367,991 +0.06(+0.18%)
Jun 02, 2021 30.57 30.61 30.53 30.56 407,470 +0.10(+0.32%)
Jun 01, 2021 30.59 30.60 30.44 30.47 682,230 +0.02(+0.08%)
May 28, 2021 30.53 30.55 30.43 30.44 637,000 +0.14(+0.45%)
May 27, 2021 30.31 30.36 30.25 30.31 381,679 +0.06(+0.19%)
May 26, 2021 30.18 30.27 30.14 30.25 296,308 +0.08(+0.27%)
May 25, 2021 30.28 30.30 30.13 30.17 396,778 -0.03(-0.11%)
May 24, 2021 30.10 30.24 30.10 30.20 362,625 +0.14(+0.46%)
May 21, 2021 30.06 30.13 30.00 30.06 456,337 +0.10(+0.35%)
May 20, 2021 29.80 29.99 29.77 29.96 582,911 +0.28(+0.95%)
May 19, 2021 29.48 29.72 29.34 29.68 658,876 -0.16(-0.54%)
May 18, 2021 30.00 30.00 29.83 29.84 576,840 -0.02(-0.08%)
May 17, 2021 29.77 29.87 29.76 29.86 538,279 -0.08(-0.27%)
May 14, 2021 29.77 29.99 29.76 29.94 511,971 +0.37(+1.26%)
May 13, 2021 29.39 29.63 29.39 29.57 748,340 +0.19(+0.63%)
May 12, 2021 29.55 29.68 29.32 29.39 1,058,597 -0.26(-0.87%)
May 11, 2021 29.49 29.70 29.43 29.64 879,571 -0.40(-1.34%)
May 10, 2021 30.26 30.27 30.05 30.05 557,572 -0.17(-0.56%)
May 07, 2021 30.06 30.23 30.03 30.22 496,749 +0.14(+0.46%)
May 06, 2021 29.92 30.09 29.82 30.08 584,465 +0.14(+0.46%)
May 05, 2021 29.90 30.00 29.81 29.94 422,658 +0.39(+1.31%)
May 04, 2021 29.67 29.72 29.42 29.56 801,296 -0.34(-1.13%)
May 03, 2021 29.79 29.91 29.78 29.89 475,910 +0.26(+0.87%)
Apr 30, 2021 29.72 29.80 29.57 29.64 730,660 -0.20(-0.68%)
Apr 29, 2021 29.95 29.97 29.68 29.84 413,962 +0.03(+0.11%)
Apr 28, 2021 29.83 29.89 29.79 29.81 647,955 -0.01(-0.03%)
Apr 27, 2021 29.76 29.83 29.71 29.81 488,003 -0.04(-0.14%)
Apr 26, 2021 29.82 29.89 29.80 29.85 445,461 +0.02(+0.08%)
Apr 23, 2021 29.66 29.88 29.65 29.83 300,466 +0.18(+0.60%)
Apr 22, 2021 29.80 29.85 29.62 29.65 646,670 -0.04(-0.14%)
Apr 21, 2021 29.39 29.69 29.39 29.69 463,519 +0.29(+0.99%)
Apr 20, 2021 29.59 29.60 29.32 29.40 1,689,236 -0.51(-1.70%)
Apr 19, 2021 30.01 30.02 29.83 29.91 516,398 -0.22(-0.72%)
Apr 16, 2021 30.02 30.13 29.99 30.13 439,363 +0.21(+0.70%)
Apr 15, 2021 29.89 29.92 29.85 29.92 311,102 +0.23(+0.76%)
Apr 14, 2021 29.73 29.79 29.68 29.69 543,056 -0.06(-0.19%)
Apr 13, 2021 29.67 29.76 29.64 29.75 271,345 +0.07(+0.24%)
Apr 12, 2021 29.69 29.71 29.62 29.68 485,907 -0.19(-0.62%)
Apr 09, 2021 29.77 29.86 29.76 29.86 379,021 +0.15(+0.52%)
Apr 08, 2021 29.70 29.74 29.63 29.71 343,193 +0.06(+0.22%)
Apr 07, 2021 29.56 29.65 29.54 29.64 574,547 +0.12(+0.41%)
Apr 06, 2021 29.58 29.62 29.48 29.52 564,422 -0.44(-1.45%)
Apr 05, 2021 29.77 29.98 29.76 29.96 717,186 +0.33(+1.12%)
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.