Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 32.26 32.27 32.07 32.09 72,126 -0.13(-0.41%)
Sep 29, 2021 32.28 32.31 32.16 32.22 44,253 +0.16(+0.50%)
Sep 28, 2021 32.18 32.18 31.95 32.07 68,228 -0.58(-1.78%)
Sep 27, 2021 32.60 32.67 32.55 32.65 81,478 -0.06(-0.17%)
Sep 24, 2021 32.64 32.76 32.64 32.70 67,919 -0.27(-0.83%)
Sep 23, 2021 32.88 32.99 32.88 32.98 150,113 +0.32(+0.98%)
Sep 22, 2021 32.58 32.78 32.58 32.66 127,530 +0.36(+1.11%)
Sep 21, 2021 32.38 32.45 32.30 32.30 166,763 +0.32(+1.00%)
Sep 20, 2021 31.88 32.03 31.75 31.98 168,659 -0.60(-1.85%)
Sep 17, 2021 32.85 32.85 32.51 32.58 50,610 -0.39(-1.17%)
Sep 16, 2021 32.91 32.99 32.80 32.97 98,089 +0.17(+0.52%)
Sep 15, 2021 32.75 32.81 32.64 32.80 260,504 -0.08(-0.23%)
Sep 14, 2021 32.98 33.00 32.85 32.87 46,442 -0.06(-0.17%)
Sep 13, 2021 33.05 33.05 32.85 32.93 88,402 +0.20(+0.60%)
Sep 10, 2021 32.99 32.99 32.72 32.73 62,582 -0.07(-0.20%)
Sep 09, 2021 32.86 33.01 32.76 32.80 78,164 -0.21(-0.63%)
Sep 08, 2021 33.09 33.17 32.98 33.00 139,285 -0.27(-0.82%)
Sep 07, 2021 33.34 33.38 33.25 33.28 51,656 +0.06(+0.18%)
Sep 03, 2021 33.16 33.24 33.11 33.22 20,346 -0.16(-0.49%)
Sep 02, 2021 33.45 33.45 33.35 33.38 61,847 +0.04(+0.11%)
Sep 01, 2021 33.31 33.40 33.25 33.34 42,054 +0.17(+0.51%)
Aug 31, 2021 33.19 33.19 33.06 33.17 249,965 -0.11(-0.34%)
Aug 30, 2021 33.27 33.32 33.22 33.29 59,593 +0.02(+0.06%)
Aug 27, 2021 33.11 33.28 33.11 33.27 115,783 +0.19(+0.57%)
Aug 26, 2021 33.12 33.18 33.06 33.08 47,403 -0.08(-0.26%)
Aug 25, 2021 33.18 33.20 33.15 33.16 52,320 +0.00(+0.00%)
Aug 24, 2021 33.09 33.21 33.09 33.16 112,760 -0.01(-0.02%)
Aug 23, 2021 33.14 33.23 33.10 33.17 110,866 +0.08(+0.25%)
Aug 20, 2021 32.89 33.09 32.89 33.09 55,387 +0.13(+0.39%)
Aug 19, 2021 32.79 33.01 32.79 32.96 34,755 -0.20(-0.59%)
Aug 18, 2021 33.28 33.35 33.16 33.16 73,888 -0.14(-0.42%)
Aug 17, 2021 33.25 33.34 33.16 33.30 48,388 -0.08(-0.25%)
Aug 16, 2021 33.27 33.38 33.20 33.38 38,172 -0.13(-0.39%)
Aug 13, 2021 33.51 33.51 33.45 33.51 173,781 +0.05(+0.15%)
Aug 12, 2021 33.44 33.47 33.38 33.46 159,500 +0.07(+0.21%)
Aug 11, 2021 33.36 33.40 33.31 33.39 69,195 +0.13(+0.40%)
Aug 10, 2021 33.21 33.26 33.19 33.26 53,361 +0.15(+0.45%)
Aug 09, 2021 33.09 33.14 33.05 33.11 43,624 +0.07(+0.20%)
Aug 06, 2021 33.02 33.06 32.99 33.04 74,391 +0.05(+0.16%)
Aug 05, 2021 32.98 33.01 32.97 32.99 67,081 +0.12(+0.36%)
Aug 04, 2021 32.83 32.92 32.82 32.87 128,624 +0.07(+0.20%)
Aug 03, 2021 32.74 32.82 32.63 32.81 110,113 +0.24(+0.74%)
Aug 02, 2021 32.66 32.69 32.55 32.57 516,280 +0.10(+0.30%)
Jul 30, 2021 32.49 32.56 32.43 32.47 140,810 -0.08(-0.26%)
Jul 29, 2021 32.62 32.63 32.54 32.55 130,254 +0.15(+0.45%)
Jul 28, 2021 32.38 32.45 32.35 32.41 57,454 +0.07(+0.22%)
Jul 27, 2021 32.30 32.34 32.15 32.34 31,419 -0.15(-0.45%)
Jul 26, 2021 32.47 32.48 32.40 32.48 32,627 -0.00(-0.01%)
Jul 23, 2021 32.44 32.54 32.42 32.49 34,204 +0.31(+0.97%)
Jul 22, 2021 32.18 32.21 32.12 32.18 27,922 +0.04(+0.14%)
Jul 21, 2021 31.99 32.15 31.99 32.13 35,940 +0.46(+1.45%)
Jul 20, 2021 31.43 31.70 31.38 31.67 69,837 +0.27(+0.87%)
Jul 19, 2021 31.39 31.43 31.25 31.40 52,583 -0.57(-1.79%)
Jul 16, 2021 32.17 32.17 31.93 31.97 60,473 -0.17(-0.54%)
Jul 15, 2021 32.14 32.21 32.07 32.14 84,509 -0.25(-0.77%)
Jul 14, 2021 32.46 32.47 32.38 32.39 38,308 -0.08(-0.23%)
Jul 13, 2021 32.46 32.49 32.41 32.47 35,265 -0.01(-0.03%)
Jul 12, 2021 32.37 32.50 32.37 32.48 43,604 +0.20(+0.61%)
Jul 09, 2021 32.12 32.30 32.11 32.28 1,167,181 +0.37(+1.15%)
Jul 08, 2021 31.78 31.95 31.67 31.92 193,348 -0.53(-1.62%)
Jul 07, 2021 32.31 32.44 32.28 32.44 103,174 +0.28(+0.88%)
Jul 06, 2021 32.36 32.36 32.06 32.16 41,821 -0.12(-0.36%)
Jul 02, 2021 32.28 32.28 32.18 32.28 34,890 -0.04(-0.13%)
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.