Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

30.98 -0.20 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 31.25 31.25 30.86 30.98 1,474 -0.20(-0.63%)
Sep 26, 2022 31.23 31.23 31.18 31.18 352 -0.12(-0.38%)
Sep 23, 2022 31.24 31.30 31.12 31.30 2,264 -0.76(-2.38%)
Sep 22, 2022 32.04 32.06 31.98 32.06 1,114 -0.15(-0.45%)
Sep 21, 2022 32.55 32.55 32.21 32.21 400 -0.03(-0.10%)
Sep 20, 2022 32.05 32.24 32.05 32.24 140 -0.64(-1.94%)
Sep 19, 2022 32.88 32.88 32.88 32.88 580 +0.10(+0.30%)
Sep 16, 2022 32.72 32.78 32.71 32.78 1,200 -0.29(-0.89%)
Sep 15, 2022 33.13 33.20 33.08 33.08 851 -0.32(-0.95%)
Sep 14, 2022 33.37 33.43 33.37 33.39 865 +0.08(+0.24%)
Sep 13, 2022 33.59 33.63 33.31 33.31 403 -0.86(-2.51%)
Sep 12, 2022 34.17 34.17 34.17 34.17 402 +0.53(+1.57%)
Sep 09, 2022 33.55 33.64 33.55 33.64 915 +0.78(+2.39%)
Sep 08, 2022 32.68 32.86 32.68 32.86 1,690 -0.11(-0.33%)
Sep 07, 2022 32.79 32.98 32.79 32.97 1,008 +0.34(+1.04%)
Sep 06, 2022 32.85 32.85 32.62 32.63 4,830 +0.22(+0.66%)
Sep 02, 2022 32.45 32.47 32.35 32.41 1,101 -0.32(-0.97%)
Sep 01, 2022 32.41 32.73 32.39 32.73 2,231 -0.17(-0.51%)
Aug 31, 2022 33.01 33.01 32.87 32.90 4,432 -0.30(-0.91%)
Aug 30, 2022 33.22 33.22 33.20 33.20 1,139 -0.19(-0.58%)
Aug 29, 2022 33.39 33.39 33.39 33.39 102 +0.01(+0.02%)
Aug 26, 2022 33.41 33.41 33.38 33.39 804 -1.05(-3.04%)
Aug 25, 2022 34.16 34.43 34.16 34.43 261 +0.30(+0.89%)
Aug 24, 2022 34.13 34.13 34.13 34.13 77 +0.09(+0.26%)
Aug 23, 2022 34.04 34.04 34.04 34.04 0 -0.01(-0.04%)
Aug 22, 2022 34.16 34.16 34.05 34.05 1,806 -0.71(-2.03%)
Aug 19, 2022 34.77 34.77 34.76 34.76 100 -0.42(-1.20%)
Aug 18, 2022 35.18 35.18 35.18 35.18 23 +0.04(+0.13%)
Aug 17, 2022 35.14 35.14 35.14 35.14 3 -0.46(-1.29%)
Aug 16, 2022 35.37 35.60 35.37 35.60 302 +0.07(+0.21%)
Aug 15, 2022 35.35 35.52 35.35 35.52 202 -0.01(-0.03%)
Aug 12, 2022 35.54 35.54 35.54 35.54 100 +0.46(+1.31%)
Aug 11, 2022 35.08 35.08 35.08 35.08 2 -0.05(-0.14%)
Aug 10, 2022 35.12 35.12 35.12 35.12 0 +0.46(+1.32%)
Aug 09, 2022 34.80 34.80 34.67 34.67 294 -0.30(-0.84%)
Aug 08, 2022 34.96 34.96 34.96 34.96 0 +0.07(+0.19%)
Aug 05, 2022 34.85 34.90 34.85 34.90 458 -0.08(-0.22%)
Aug 04, 2022 35.05 35.07 34.97 34.97 2,012 +0.06(+0.18%)
Aug 03, 2022 34.75 34.91 34.67 34.91 4,195 +0.57(+1.66%)
Aug 02, 2022 34.40 34.40 34.34 34.34 468 -0.28(-0.80%)
Aug 01, 2022 34.62 34.62 34.62 34.62 10 -0.21(-0.60%)
Jul 29, 2022 34.71 34.83 34.71 34.83 156 +0.52(+1.53%)
Jul 28, 2022 34.30 34.30 34.30 34.30 153 +0.30(+0.89%)
Jul 27, 2022 34.00 34.00 34.00 34.00 157 +0.60(+1.81%)
Jul 26, 2022 33.39 33.40 33.39 33.40 1,002 -0.37(-1.11%)
Jul 25, 2022 33.82 33.82 33.77 33.77 269 +0.24(+0.73%)
Jul 22, 2022 33.53 33.53 33.53 33.53 100 -0.18(-0.53%)
Jul 21, 2022 33.68 33.71 33.56 33.71 1,503 +0.36(+1.07%)
Jul 20, 2022 33.35 33.35 33.35 33.35 3 -0.32(-0.96%)
Jul 19, 2022 33.67 33.67 33.67 33.67 12 +1.00(+3.05%)
Jul 18, 2022 32.92 32.92 32.68 32.68 112 +0.11(+0.33%)
Jul 15, 2022 32.57 32.57 32.57 32.57 100 +0.41(+1.28%)
Jul 14, 2022 31.92 32.16 31.92 32.16 1,134 -0.42(-1.29%)
Jul 13, 2022 32.58 32.58 32.58 32.58 2 -0.01(-0.02%)
Jul 12, 2022 32.74 32.74 32.58 32.58 436 -0.05(-0.16%)
Jul 11, 2022 32.64 32.64 32.64 32.64 6 -0.27(-0.82%)
Jul 08, 2022 32.91 32.91 32.91 32.91 100 +0.10(+0.32%)
Jul 07, 2022 32.58 32.80 32.58 32.80 1,599 +0.59(+1.83%)
Jul 06, 2022 32.16 32.21 32.16 32.21 335 +0.20(+0.63%)
Jul 05, 2022 31.66 32.01 31.53 32.01 12,991 -0.65(-1.99%)
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.