Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.05 +0.05 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 19.95 19.95 19.77 19.84 567,781 -0.09(-0.47%)
Aug 30, 2016 19.93 19.98 19.89 19.94 1,454,984 +0.06(+0.31%)
Aug 29, 2016 19.78 19.88 19.78 19.87 944,007 +0.08(+0.39%)
Aug 26, 2016 19.81 19.92 19.66 19.80 1,903,771 +0.05(+0.24%)
Aug 25, 2016 19.74 19.80 19.73 19.75 906,748 -0.08(-0.39%)
Aug 24, 2016 19.87 19.93 19.80 19.83 494,262 -0.02(-0.12%)
Aug 23, 2016 19.87 19.92 19.84 19.85 1,786,377 +0.09(+0.47%)
Aug 22, 2016 19.66 19.78 19.66 19.76 9,321,592 -0.02(-0.08%)
Aug 19, 2016 19.74 19.77 19.66 19.77 4,211,471 -0.06(-0.31%)
Aug 18, 2016 19.80 19.86 19.78 19.83 2,266,154 -0.02(-0.12%)
Aug 17, 2016 19.80 19.87 19.73 19.86 927,170 -0.02(-0.12%)
Aug 16, 2016 19.95 19.98 19.88 19.88 940,996 -0.19(-0.93%)
Aug 15, 2016 20.09 20.11 20.06 20.07 861,196 +0.04(+0.19%)
Aug 12, 2016 20.01 20.06 19.99 20.03 816,472 -0.02(-0.08%)
Aug 11, 2016 19.97 20.06 19.94 20.04 4,715,689 +0.22(+1.09%)
Aug 10, 2016 19.87 19.88 19.81 19.83 530,284 +0.00(+0.00%)
Aug 09, 2016 19.76 19.89 19.76 19.83 1,066,958 +0.15(+0.79%)
Aug 08, 2016 19.66 19.70 19.63 19.67 650,712 +0.06(+0.32%)
Aug 05, 2016 19.57 19.65 19.57 19.61 1,010,758 +0.15(+0.80%)
Aug 04, 2016 19.39 19.47 19.37 19.45 1,457,706 +0.17(+0.88%)
Aug 03, 2016 19.18 19.29 19.18 19.28 1,478,423 +0.02(+0.12%)
Aug 02, 2016 19.33 19.34 19.19 19.26 2,573,550 -0.19(-1.00%)
Aug 01, 2016 19.51 19.54 19.42 19.45 4,446,449 -0.16(-0.83%)
Jul 29, 2016 19.56 19.64 19.52 19.62 1,241,915 +0.04(+0.20%)
Jul 28, 2016 19.60 19.61 19.50 19.58 1,354,314 -0.02(-0.12%)
Jul 27, 2016 19.72 19.73 19.57 19.60 963,823 +0.01(+0.04%)
Jul 26, 2016 19.56 19.61 19.52 19.59 1,133,543 +0.09(+0.48%)
Jul 25, 2016 19.56 19.59 19.48 19.50 1,567,671 -0.05(-0.28%)
Jul 22, 2016 19.52 19.56 19.49 19.56 767,364 +0.12(+0.64%)
Jul 21, 2016 19.45 19.56 19.39 19.43 2,560,182 -0.05(-0.24%)
Jul 20, 2016 19.45 19.54 19.44 19.48 1,450,086 +0.10(+0.52%)
Jul 19, 2016 19.32 19.38 19.31 19.38 1,533,705 -0.02(-0.08%)
Jul 18, 2016 19.40 19.46 19.34 19.39 1,123,907 +0.02(+0.08%)
Jul 15, 2016 19.37 19.42 19.35 19.38 6,827,033 -0.01(-0.04%)
Jul 14, 2016 19.43 19.48 19.38 19.39 6,948,328 +0.09(+0.44%)
Jul 13, 2016 19.32 19.37 19.24 19.30 5,603,996 +0.03(+0.16%)
Jul 12, 2016 19.31 19.35 19.27 19.27 1,744,170 +0.18(+0.93%)
Jul 11, 2016 19.07 19.19 19.07 19.09 892,003 +0.22(+1.19%)
Jul 08, 2016 18.80 18.90 18.56 18.87 1,993,038 +0.30(+1.63%)
Jul 07, 2016 18.63 18.71 18.50 18.56 2,053,293 -0.03(-0.17%)
Jul 06, 2016 18.42 18.61 18.33 18.60 3,278,313 -0.07(-0.37%)
Jul 05, 2016 18.72 18.75 18.60 18.66 2,107,780 -0.34(-1.79%)
Jul 01, 2016 18.98 19.01 19.01 19.01 2,118,843 -0.01(-0.04%)
Jun 30, 2016 18.66 19.09 18.63 19.01 7,130,787 +0.43(+2.33%)
Jun 29, 2016 18.51 18.63 18.46 18.58 2,792,284 +0.31(+1.70%)
Jun 28, 2016 18.18 18.28 18.08 18.27 3,070,046 +0.45(+2.52%)
Jun 27, 2016 17.92 17.92 17.63 17.82 5,157,733 -0.14(-0.78%)
Jun 24, 2016 18.11 18.50 17.96 17.96 6,491,745 -1.36(-7.05%)
Jun 23, 2016 19.16 19.36 19.04 19.32 2,232,997 +0.43(+2.30%)
Jun 22, 2016 18.95 19.08 18.89 18.89 5,778,996 -0.05(-0.29%)
Jun 21, 2016 18.81 19.04 18.77 18.94 2,328,265 +0.28(+1.52%)
Jun 20, 2016 18.78 18.80 18.66 18.66 1,675,710 +0.33(+1.80%)
Jun 17, 2016 18.23 18.35 18.15 18.33 7,212,721 +0.14(+0.78%)
Jun 16, 2016 17.93 18.19 17.86 18.19 8,060,591 +0.14(+0.75%)
Jun 15, 2016 18.17 18.21 18.03 18.05 2,197,655 +0.04(+0.21%)
Jun 14, 2016 18.10 18.15 17.93 18.02 5,355,052 -0.22(-1.19%)
Jun 13, 2016 18.32 18.42 18.18 18.23 5,517,426 -0.31(-1.66%)
Jun 10, 2016 18.62 18.66 18.49 18.54 1,466,121 -0.49(-2.56%)
Jun 09, 2016 19.01 19.10 18.99 19.03 2,182,546 -0.17(-0.90%)
Jun 08, 2016 19.19 19.22 19.14 19.20 2,184,040 -0.02(-0.08%)
Jun 07, 2016 19.23 19.28 19.20 19.22 2,601,090 +0.11(+0.55%)
Jun 06, 2016 19.12 19.18 19.07 19.11 1,812,536 +0.05(+0.28%)
Jun 03, 2016 19.04 19.08 18.92 19.06 2,687,252 -0.16(-0.82%)
Jun 02, 2016 19.09 19.22 19.07 19.22 2,037,647 +0.07(+0.35%)
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.