Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.69 +0.51 (+1.27%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	25.13	25.23	25.12	25.20	871,509	+0.13(+0.53%)
Sep 27, 2019	25.17	25.19	25.02	25.06	1,717,936	-0.11(-0.43%)
Sep 26, 2019	25.12	25.19	25.08	25.17	1,288,181	+0.14(+0.56%)
Sep 25, 2019	24.89	25.06	24.83	25.03	1,341,697	+0.08(+0.31%)
Sep 24, 2019	25.15	25.16	24.92	24.96	1,500,035	-0.13(-0.53%)
Sep 23, 2019	25.03	25.12	25.03	25.09	1,152,320	-0.03(-0.12%)
Sep 20, 2019	25.24	25.30	25.12	25.12	908,574	-0.07(-0.28%)
Sep 19, 2019	25.21	25.28	25.17	25.19	589,879	+0.07(+0.28%)
Sep 18, 2019	25.09	25.15	25.02	25.12	1,270,000	+0.00(+0.00%)
Sep 17, 2019	25.05	25.12	25.04	25.12	687,061	+0.05(+0.22%)
Sep 16, 2019	25.10	25.16	25.06	25.06	561,677	-0.16(-0.62%)
Sep 13, 2019	25.20	25.27	25.19	25.22	664,970	+0.07(+0.28%)
Sep 12, 2019	25.07	25.17	24.99	25.15	1,063,522	+0.12(+0.50%)
Sep 11, 2019	24.96	25.03	24.96	25.03	705,266	+0.19(+0.78%)
Sep 10, 2019	24.74	24.86	24.70	24.83	696,220	+0.05(+0.22%)
Sep 09, 2019	24.75	24.78	24.69	24.78	632,687	+0.05(+0.19%)
Sep 06, 2019	24.68	24.75	24.65	24.73	447,292	+0.08(+0.32%)
Sep 05, 2019	24.61	24.70	24.61	24.65	1,939,623	+0.18(+0.73%)
Sep 04, 2019	24.43	24.48	24.41	24.47	472,914	+0.23(+0.93%)

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.