Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.26 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	22.61	22.70	22.60	22.69	1,148,188	+0.11(+0.49%)
Sep 28, 2017	22.53	22.59	22.52	22.58	668,781	+0.03(+0.13%)
Sep 27, 2017	22.55	22.59	22.50	22.55	2,439,570	+0.11(+0.49%)
Sep 26, 2017	22.46	22.49	22.42	22.44	1,626,072	+0.01(+0.07%)
Sep 25, 2017	22.46	22.50	22.39	22.43	770,246	-0.05(-0.23%)
Sep 22, 2017	22.44	22.48	22.44	22.48	3,207,688	+0.04(+0.20%)
Sep 21, 2017	22.44	22.46	22.41	22.44	923,488	-0.08(-0.36%)
Sep 20, 2017	22.41	22.52	22.38	22.52	906,401	+0.09(+0.39%)
Sep 19, 2017	22.39	22.43	22.39	22.43	984,523	+0.07(+0.29%)
Sep 18, 2017	22.35	22.38	22.34	22.36	751,031	+0.10(+0.46%)
Sep 15, 2017	22.22	22.27	22.20	22.26	800,436	-0.06(-0.26%)
Sep 14, 2017	22.29	22.34	22.28	22.32	1,877,355	-0.04(-0.20%)
Sep 13, 2017	22.33	22.38	22.33	22.36	775,840	-0.01(-0.07%)
Sep 12, 2017	22.35	22.38	22.33	22.38	1,124,037	+0.08(+0.36%)
Sep 11, 2017	22.20	22.31	22.20	22.30	1,251,344	+0.34(+1.57%)
Sep 08, 2017	21.99	22.01	21.94	21.95	1,130,039	-0.07(-0.33%)
Sep 07, 2017	22.04	22.07	21.98	22.03	5,676,854	+0.04(+0.17%)
Sep 06, 2017	21.93	22.04	21.92	21.99	3,880,485	+0.15(+0.70%)
Sep 05, 2017	21.98	21.99	21.78	21.84	2,490,435	-0.31(-1.39%)

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.