Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.93 -0.04 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 19.08 19.12 19.06 19.10 92,179 -0.06(-0.29%)
Jun 27, 2014 19.09 19.16 19.08 19.16 612,992 -0.26(-1.35%)
Jun 26, 2014 19.37 19.43 19.27 19.42 104,081 +0.04(+0.21%)
Jun 25, 2014 19.27 19.41 19.20 19.38 54,414 -0.06(-0.29%)
Jun 24, 2014 19.52 19.56 19.40 19.43 185,033 -0.12(-0.60%)
Jun 23, 2014 19.52 19.55 19.47 19.55 86,519 -0.06(-0.32%)
Jun 20, 2014 19.62 19.65 19.57 19.61 101,097 -0.02(-0.11%)
Jun 19, 2014 19.62 19.63 19.56 19.63 80,632 +0.09(+0.46%)
Jun 18, 2014 19.46 19.55 19.42 19.54 61,528 +0.12(+0.64%)
Jun 17, 2014 19.36 19.43 19.33 19.42 58,460 +0.02(+0.11%)
Jun 16, 2014 19.38 19.43 19.37 19.40 89,539 -0.03(-0.18%)
Jun 13, 2014 19.43 19.47 19.37 19.43 55,633 +0.00(+0.00%)
Jun 12, 2014 19.53 19.53 19.34 19.43 256,539 -0.04(-0.21%)
Jun 11, 2014 19.44 19.50 19.39 19.47 90,378 -0.08(-0.39%)
Jun 10, 2014 19.52 19.55 19.45 19.55 128,588 -0.01(-0.07%)
Jun 06, 2014 19.50 19.56 19.49 19.56 54,251 +0.12(+0.60%)
Jun 05, 2014 19.47 19.47 19.34 19.45 201,426 +0.04(+0.21%)
Jun 04, 2014 19.36 19.42 19.32 19.40 770,705 +0.00(+0.00%)
Jun 03, 2014 19.31 19.40 19.31 19.40 97,599 -0.04(-0.21%)
Jun 02, 2014 19.39 19.45 19.34 19.45 56,471 +0.08(+0.39%)
May 30, 2014 19.36 19.37 19.31 19.37 88,744 +0.01(+0.04%)
May 29, 2014 19.30 19.37 19.29 19.36 111,611 +0.07(+0.36%)
May 28, 2014 19.31 19.31 19.23 19.29 68,555 +0.01(+0.07%)
May 27, 2014 19.25 19.32 19.24 19.28 56,619 +0.11(+0.58%)
May 23, 2014 19.09 19.17 19.17 19.17 75,284 +0.08(+0.40%)
May 22, 2014 19.01 19.10 19.01 19.09 50,537 +0.09(+0.47%)
May 21, 2014 18.98 19.03 18.93 19.00 54,512 +0.12(+0.66%)
May 20, 2014 18.97 18.97 18.79 18.88 214,239 -0.08(-0.40%)
May 19, 2014 18.95 18.98 18.87 18.95 203,395 -0.09(-0.47%)
May 16, 2014 19.07 19.07 18.95 19.05 94,648 +0.03(+0.15%)
May 15, 2014 19.14 19.14 18.94 19.02 63,795 -0.09(-0.50%)
May 14, 2014 19.21 19.21 19.06 19.11 150,435 -0.03(-0.16%)
May 13, 2014 19.06 19.17 19.03 19.14 112,212 +0.04(+0.22%)
May 12, 2014 18.99 19.10 18.99 19.10 117,031 +0.13(+0.69%)
May 09, 2014 18.94 18.98 18.86 18.97 77,794 +0.12(+0.62%)
May 08, 2014 18.81 18.97 18.81 18.85 145,135 +0.03(+0.15%)
May 07, 2014 18.84 18.85 18.73 18.82 565,645 +0.01(+0.07%)
May 06, 2014 18.83 18.85 18.75 18.81 88,904 -0.13(-0.69%)
May 05, 2014 18.86 18.95 18.75 18.94 54,314 -0.01(-0.04%)
May 02, 2014 19.02 19.07 18.89 18.95 248,211 -0.04(-0.22%)
May 01, 2014 18.90 19.06 18.90 18.99 95,846 +0.10(+0.51%)
Apr 30, 2014 18.92 18.94 18.84 18.89 84,234 -0.02(-0.11%)
Apr 29, 2014 18.82 18.99 18.82 18.91 91,281 +0.09(+0.48%)
Apr 28, 2014 18.81 18.84 18.67 18.82 176,255 +0.08(+0.44%)
Apr 25, 2014 18.80 18.80 18.67 18.74 1,250,327 -0.08(-0.44%)
Apr 24, 2014 18.87 18.93 18.71 18.82 72,258 -0.02(-0.11%)
Apr 23, 2014 18.80 18.84 18.75 18.84 85,795 -0.04(-0.22%)
Apr 22, 2014 18.93 18.93 18.85 18.89 75,931 +0.07(+0.37%)
Apr 21, 2014 18.86 18.86 18.73 18.82 194,238 +0.03(+0.18%)
Apr 17, 2014 18.68 18.78 18.78 18.78 182,503 +0.09(+0.48%)
Apr 16, 2014 18.62 18.70 18.52 18.69 71,664 +0.21(+1.16%)
Apr 15, 2014 18.55 18.55 18.22 18.48 96,319 -0.05(-0.26%)
Apr 14, 2014 18.51 18.55 18.41 18.53 134,397 +0.15(+0.79%)
Apr 11, 2014 18.43 18.47 18.33 18.38 174,405 -0.08(-0.45%)
Apr 10, 2014 18.77 18.77 18.37 18.46 546,586 -0.40(-2.13%)
Apr 09, 2014 18.82 18.88 18.66 18.87 4,932,681 +0.24(+1.30%)
Apr 08, 2014 18.62 18.68 18.55 18.62 164,075 -0.11(-0.59%)
Apr 07, 2014 18.75 18.81 18.69 18.73 79,285 -0.17(-0.88%)
Apr 04, 2014 19.11 19.11 18.84 18.90 59,812 -0.07(-0.37%)
Apr 03, 2014 19.05 19.05 18.90 18.97 159,480 -0.02(-0.11%)
Apr 02, 2014 18.85 19.02 18.85 18.99 337,200 +0.08(+0.44%)
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.