Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

46.16 -0.00 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 34.66 34.66 34.10 34.10 385 -0.57(-1.63%)
Apr 28, 2022 34.61 34.78 34.61 34.67 727 +0.62(+1.82%)
Apr 27, 2022 34.05 34.05 34.05 34.05 4 +0.28(+0.84%)
Apr 26, 2022 34.11 34.12 33.77 33.77 642 -0.58(-1.68%)
Apr 25, 2022 34.32 34.34 34.32 34.34 1,126 -0.32(-0.93%)
Apr 22, 2022 34.78 34.78 34.66 34.66 166 -0.35(-1.00%)
Apr 21, 2022 35.01 35.01 35.01 35.01 0 -0.18(-0.50%)
Apr 20, 2022 35.30 35.30 35.19 35.19 209 +0.23(+0.66%)
Apr 19, 2022 34.96 34.96 34.96 34.96 5 +0.20(+0.59%)
Apr 18, 2022 34.60 34.77 34.60 34.76 5,233 +0.07(+0.19%)
Apr 14, 2022 34.69 34.69 34.69 34.69 103 +0.03(+0.08%)
Apr 13, 2022 34.57 34.66 34.57 34.66 837 +0.28(+0.81%)
Apr 12, 2022 34.54 34.55 34.38 34.38 778 -0.07(-0.22%)
Apr 11, 2022 34.72 34.72 34.46 34.46 1,070 -0.24(-0.70%)
Apr 08, 2022 34.78 34.78 34.70 34.70 107 -0.03(-0.07%)
Apr 07, 2022 34.49 34.73 34.36 34.73 1,125 +0.15(+0.44%)
Apr 06, 2022 34.52 34.58 34.52 34.58 865 -0.63(-1.78%)
Apr 05, 2022 35.25 35.25 35.20 35.20 387 -0.44(-1.23%)
Apr 04, 2022 35.64 35.64 35.64 35.64 99 +0.26(+0.74%)
Apr 01, 2022 35.38 35.38 35.38 35.38 0 +0.40(+1.13%)
Mar 31, 2022 35.20 35.20 34.98 34.98 262 -0.51(-1.43%)
Mar 30, 2022 35.60 35.64 35.49 35.49 2,390 -0.55(-1.52%)
Mar 29, 2022 36.04 36.04 36.04 36.04 29 +0.78(+2.22%)
Mar 28, 2022 35.26 35.26 35.26 35.26 137 +0.24(+0.69%)
Mar 25, 2022 35.02 35.02 35.02 35.02 113 +0.09(+0.26%)
Mar 24, 2022 34.93 34.93 34.93 34.93 5 +0.20(+0.56%)
Mar 23, 2022 34.73 34.73 34.73 34.73 2 -0.69(-1.95%)
Mar 22, 2022 35.42 35.42 35.42 35.42 44 +0.48(+1.38%)
Mar 21, 2022 34.94 34.94 34.94 34.94 4 -0.30(-0.86%)
Mar 18, 2022 34.81 35.24 34.81 35.24 781 +0.33(+0.93%)
Mar 17, 2022 34.68 34.92 34.68 34.92 350 -0.12(-0.33%)
Mar 16, 2022 34.95 35.03 34.78 35.03 526 +1.21(+3.57%)
Mar 15, 2022 33.76 33.88 33.68 33.83 4,647 +0.22(+0.66%)
Mar 14, 2022 33.61 33.61 33.61 33.61 96 +0.59(+1.80%)
Mar 11, 2022 33.01 33.01 33.01 33.01 103 +0.01(+0.03%)
Mar 10, 2022 33.00 33.00 33.00 33.00 191 -0.59(-1.74%)
Mar 09, 2022 33.47 33.78 33.47 33.59 1,711 +1.60(+4.99%)
Mar 08, 2022 31.67 32.64 31.67 31.99 4,229 +0.77(+2.46%)
Mar 07, 2022 31.59 31.59 31.02 31.22 21,964 -1.01(-3.14%)
Mar 04, 2022 32.09 32.29 31.92 32.23 7,699 -1.33(-3.96%)
Mar 03, 2022 33.67 33.67 33.42 33.56 1,703 -0.76(-2.22%)
Mar 02, 2022 34.20 34.47 34.20 34.32 12,333 +0.48(+1.41%)
Mar 01, 2022 33.75 33.85 33.73 33.85 481 -1.05(-3.01%)
Feb 28, 2022 34.74 35.34 34.71 34.90 12,290 -0.90(-2.51%)
Feb 25, 2022 35.36 35.80 35.53 35.80 3,149 +0.87(+2.48%)
Feb 24, 2022 33.67 35.05 33.67 34.93 8,944 -0.44(-1.23%)
Feb 23, 2022 35.78 35.80 35.37 35.37 210 -0.29(-0.80%)
Feb 22, 2022 35.77 35.65 35.65 336 -0.86(-2.36%)
Feb 18, 2022 36.51 0 -0.17(-0.46%)
Feb 17, 2022 36.88 36.88 36.68 36.68 359 -0.56(-1.50%)
Feb 16, 2022 37.27 37.27 37.23 37.24 417 +0.07(+0.20%)
Feb 15, 2022 37.11 37.17 37.11 37.17 306 +0.80(+2.21%)
Feb 14, 2022 36.37 36.37 36.36 36.36 341 -0.26(-0.72%)
Feb 11, 2022 37.05 37.05 36.52 36.63 850 -0.68(-1.83%)
Feb 10, 2022 37.23 37.31 37.23 37.31 1,455 -0.48(-1.26%)
Feb 09, 2022 37.65 37.79 37.65 37.79 2,515 +0.63(+1.70%)
Feb 08, 2022 37.16 37.16 37.16 37.16 3 +0.31(+0.83%)
Feb 07, 2022 36.96 36.96 36.85 36.85 500 -0.02(-0.06%)
Feb 04, 2022 36.89 36.89 36.87 36.87 1,041 -0.09(-0.24%)
Feb 03, 2022 37.22 36.96 36.96 231 -0.87(-2.29%)
Feb 02, 2022 37.83 37.83 37.83 37.83 110 +0.06(+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.