Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.62 +0.10 (+0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.55	18.58	18.49	18.54	4,836,250	-0.03(-0.15%)
Jul 28, 2016	18.54	18.59	18.46	18.57	2,987,919	-0.01(-0.04%)
Jul 27, 2016	18.67	18.70	18.56	18.58	4,040,817	+0.03(+0.15%)
Jul 26, 2016	18.52	18.59	18.49	18.55	8,717,705	+0.04(+0.19%)
Jul 25, 2016	18.57	18.59	18.49	18.51	4,455,733	-0.04(-0.23%)
Jul 22, 2016	18.55	18.58	18.51	18.56	5,069,104	+0.10(+0.54%)
Jul 21, 2016	18.50	18.57	18.43	18.46	11,213,036	-0.13(-0.69%)
Jul 20, 2016	18.53	18.60	18.51	18.59	6,495,245	+0.19(+1.01%)
Jul 19, 2016	18.40	18.43	18.36	18.40	4,928,094	-0.06(-0.35%)
Jul 18, 2016	18.40	18.49	18.38	18.46	10,528,476	+0.07(+0.39%)
Jul 15, 2016	18.40	18.46	18.37	18.39	31,174,924	-0.02(-0.12%)
Jul 14, 2016	18.47	18.50	18.39	18.41	14,115,796	+0.11(+0.63%)
Jul 13, 2016	18.34	18.37	18.25	18.30	9,354,420	-0.05(-0.27%)
Jul 12, 2016	18.34	18.40	18.31	18.35	4,325,090	+0.25(+1.39%)
Jul 11, 2016	18.02	18.17	18.02	18.10	3,857,835	+0.35(+1.98%)
Jul 08, 2016	17.65	17.77	17.52	17.75	4,288,748	+0.23(+1.31%)
Jul 07, 2016	17.57	17.64	17.45	17.52	3,897,304	-0.04(-0.20%)
Jul 06, 2016	17.38	17.56	17.31	17.55	3,920,572	-0.04(-0.20%)
Jul 05, 2016	17.65	17.68	17.55	17.59	5,850,986	-0.29(-1.60%)

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.