Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

46.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 28.97 29.10 28.97 29.06 1,843 +0.24(+0.85%)
Sep 27, 2019 28.95 28.95 28.82 28.82 1,841 -0.07(-0.23%)
Sep 26, 2019 28.88 28.88 28.88 28.88 29 +0.17(+0.59%)
Sep 25, 2019 28.66 28.71 28.64 28.71 4,918 +0.02(+0.07%)
Sep 24, 2019 28.86 28.86 28.69 28.69 186 -0.16(-0.57%)
Sep 23, 2019 28.84 28.86 28.84 28.86 5,670 -0.13(-0.45%)
Sep 20, 2019 29.10 29.10 28.99 28.99 1,191 -0.01(-0.05%)
Sep 19, 2019 29.04 29.05 29.00 29.00 1,775 +0.05(+0.16%)
Sep 18, 2019 28.87 28.96 28.87 28.96 124 +0.09(+0.31%)
Sep 17, 2019 28.80 28.87 28.80 28.87 615 -0.01(-0.05%)
Sep 16, 2019 28.92 28.96 28.87 28.88 853 -0.20(-0.68%)
Sep 13, 2019 29.08 29.09 29.08 29.08 433 +0.10(+0.33%)
Sep 12, 2019 28.94 29.00 28.94 28.98 1,706 +0.13(+0.46%)
Sep 11, 2019 28.83 28.86 28.83 28.85 638 +0.13(+0.47%)
Sep 10, 2019 28.62 28.74 28.62 28.72 744 +0.06(+0.20%)
Sep 09, 2019 28.69 28.69 28.63 28.66 1,085 +0.07(+0.24%)
Sep 06, 2019 28.60 28.63 28.55 28.59 1,191 +0.08(+0.27%)
Sep 05, 2019 28.56 28.56 28.50 28.51 2,684 +0.21(+0.73%)
Sep 04, 2019 28.26 28.31 28.26 28.31 5,294 +0.28(+1.00%)
Sep 03, 2019 28.02 28.03 27.96 28.03 1,423 -0.09(-0.30%)
Aug 30, 2019 28.11 28.11 28.11 28.11 0 +0.28(+1.01%)
Aug 29, 2019 27.88 27.89 27.75 27.83 167,852 +0.34(+1.24%)
Aug 28, 2019 27.42 27.51 27.42 27.49 184,622 -0.04(-0.13%)
Aug 27, 2019 27.60 27.60 27.53 27.53 2,526 +0.06(+0.21%)
Aug 26, 2019 27.45 27.48 27.36 27.47 2,965 +0.29(+1.08%)
Aug 23, 2019 27.52 27.54 27.18 27.18 13,216 -0.49(-1.78%)
Aug 22, 2019 27.78 27.78 27.66 27.67 5,179 -0.08(-0.28%)
Aug 21, 2019 27.80 27.80 27.74 27.74 1,047 +0.43(+1.56%)
Aug 20, 2019 27.39 27.39 27.32 27.32 6,835 -0.21(-0.75%)
Aug 19, 2019 27.52 27.52 27.52 27.52 180 +0.31(+1.15%)
Aug 16, 2019 26.98 27.21 26.98 27.21 3,900 +0.42(+1.58%)
Aug 15, 2019 26.71 26.87 26.71 26.79 2,306 -0.06(-0.24%)
Aug 14, 2019 26.98 26.98 26.80 26.85 4,279 -0.69(-2.51%)
Aug 13, 2019 27.54 27.59 27.49 27.54 3,160 +0.30(+1.11%)
Aug 12, 2019 27.28 27.29 27.24 27.24 1,705 -0.27(-0.98%)
Aug 09, 2019 27.52 27.54 27.40 27.51 4,875 -0.18(-0.65%)
Aug 08, 2019 27.64 27.71 27.60 27.69 16,603 +0.22(+0.81%)
Aug 07, 2019 27.17 27.47 27.10 27.47 4,806 +0.16(+0.60%)
Aug 06, 2019 27.39 27.39 27.12 27.30 25,080 +0.22(+0.80%)
Aug 05, 2019 27.35 27.35 27.03 27.09 837 -0.74(-2.64%)
Aug 02, 2019 27.74 27.82 27.74 27.82 216 -0.30(-1.06%)
Aug 01, 2019 28.43 28.43 28.12 28.12 757 -0.12(-0.43%)
Jul 31, 2019 28.32 28.38 28.24 28.24 1,444 +0.02(+0.08%)
Jul 30, 2019 28.26 28.26 28.20 28.22 2,787 -0.57(-1.97%)
Jul 29, 2019 28.85 28.85 28.76 28.79 2,221 -0.04(-0.12%)
Jul 26, 2019 28.79 28.82 28.78 28.82 1,516 +0.14(+0.50%)
Jul 25, 2019 28.90 28.90 28.64 28.68 4,041 -0.30(-1.05%)
Jul 24, 2019 28.98 28.98 28.98 28.98 183 +0.14(+0.48%)
Jul 23, 2019 28.82 28.87 28.80 28.85 2,759 +0.35(+1.24%)
Jul 22, 2019 28.45 28.50 28.45 28.49 628 +0.14(+0.50%)
Jul 19, 2019 28.41 28.43 28.35 28.35 1,516 +0.00(+0.01%)
Jul 18, 2019 28.42 28.46 28.35 28.35 5,039 -0.10(-0.36%)
Jul 17, 2019 28.69 28.69 28.45 28.45 3,820 -0.22(-0.77%)
Jul 16, 2019 28.67 28.70 28.67 28.67 1,999 +0.07(+0.26%)
Jul 15, 2019 28.57 28.63 28.57 28.60 6,103 +0.13(+0.44%)
Jul 12, 2019 28.49 28.49 28.46 28.47 5,200 +0.02(+0.06%)
Jul 11, 2019 28.49 28.49 28.43 28.45 7,985 -0.08(-0.28%)
Jul 10, 2019 28.55 28.61 28.48 28.53 8,174 +0.02(+0.06%)
Jul 09, 2019 28.41 28.56 28.41 28.51 3,744 -0.10(-0.34%)
Jul 08, 2019 28.61 28.63 28.48 28.61 8,575 -0.03(-0.11%)
Jul 05, 2019 28.71 28.74 28.64 28.64 4,333 -0.18(-0.61%)
Jul 03, 2019 28.76 28.82 28.73 28.82 650 +0.29(+1.01%)
Jul 02, 2019 28.46 28.54 28.46 28.53 4,241 +0.06(+0.23%)
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.