Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.93 -0.04 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 31.77 32.01 31.77 32.00 513,857 +0.02(+0.08%)
Oct 28, 2021 31.87 31.97 31.86 31.97 471,141 +0.17(+0.54%)
Oct 27, 2021 31.91 31.95 31.80 31.80 438,367 -0.16(-0.51%)
Oct 26, 2021 32.03 31.97 451,407 +0.13(+0.41%)
Oct 25, 2021 31.82 31.89 31.74 31.83 346,289 -0.02(-0.05%)
Oct 22, 2021 31.83 31.89 31.74 31.85 699,284 +0.13(+0.41%)
Oct 21, 2021 31.62 31.73 31.59 31.72 331,920 -0.12(-0.39%)
Oct 20, 2021 31.81 31.86 31.77 31.84 281,596 +0.07(+0.21%)
Oct 19, 2021 31.70 31.80 31.67 31.78 510,790 +0.12(+0.39%)
Oct 18, 2021 31.54 31.66 31.51 31.65 367,045 -0.12(-0.39%)
Oct 15, 2021 31.71 31.79 31.68 31.78 389,637 +0.26(+0.83%)
Oct 14, 2021 31.46 31.53 31.43 31.51 427,806 +0.30(+0.97%)
Oct 13, 2021 31.16 31.25 31.08 31.21 443,961 +0.16(+0.50%)
Oct 12, 2021 31.06 31.14 30.98 31.05 484,439 +0.07(+0.24%)
Oct 11, 2021 31.08 31.19 30.98 30.98 386,146 +0.02(+0.05%)
Oct 08, 2021 31.05 31.05 30.95 30.96 752,756 -0.02(-0.08%)
Oct 07, 2021 30.93 31.10 30.92 30.99 1,223,848 +0.24(+0.77%)
Oct 06, 2021 30.48 30.77 30.41 30.75 939,543 -0.17(-0.56%)
Oct 05, 2021 30.74 30.98 30.73 30.92 1,062,337 +0.28(+0.91%)
Oct 04, 2021 30.82 30.87 30.51 30.64 1,265,278 -0.37(-1.19%)
Oct 01, 2021 30.94 31.08 30.74 31.01 685,146 +0.01(+0.03%)
Sep 30, 2021 31.20 31.23 30.98 31.00 682,066 -0.21(-0.66%)
Sep 29, 2021 31.23 31.32 31.16 31.21 409,389 +0.14(+0.45%)
Sep 28, 2021 31.27 31.27 30.97 31.07 640,574 -0.53(-1.69%)
Sep 27, 2021 31.53 31.63 31.52 31.60 436,657 +0.01(+0.03%)
Sep 24, 2021 31.58 31.67 31.57 31.60 367,956 -0.21(-0.67%)
Sep 23, 2021 31.71 31.84 31.71 31.81 352,757 +0.25(+0.78%)
Sep 22, 2021 31.46 31.66 31.46 31.56 517,887 +0.27(+0.87%)
Sep 21, 2021 31.40 31.46 31.28 31.29 628,457 +0.28(+0.90%)
Sep 20, 2021 30.96 31.07 30.78 31.01 926,135 -0.61(-1.92%)
Sep 17, 2021 31.78 31.81 31.49 31.62 847,780 -0.30(-0.95%)
Sep 16, 2021 31.86 31.95 31.77 31.92 432,716 +0.08(+0.26%)
Sep 15, 2021 31.71 31.85 31.67 31.84 1,167,797 +0.05(+0.16%)
Sep 14, 2021 31.94 31.96 31.79 31.79 497,513 -0.15(-0.46%)
Sep 13, 2021 32.01 32.02 31.85 31.94 379,156 +0.27(+0.86%)
Sep 10, 2021 31.95 31.95 31.67 31.67 529,008 -0.06(-0.18%)
Sep 09, 2021 31.77 31.88 31.67 31.73 310,451 -0.12(-0.39%)
Sep 08, 2021 31.98 32.02 31.83 31.85 501,117 -0.19(-0.59%)
Sep 07, 2021 32.06 32.10 32.01 32.04 841,658 +0.13(+0.41%)
Sep 03, 2021 31.74 31.91 31.74 31.91 386,061 +0.11(+0.34%)
Sep 02, 2021 31.84 31.88 31.77 31.80 467,585 +0.05(+0.16%)
Sep 01, 2021 31.68 31.80 31.67 31.75 542,146 +0.24(+0.76%)
Aug 31, 2021 31.51 31.56 31.43 31.51 558,711 -0.02(-0.05%)
Aug 30, 2021 31.52 31.58 31.51 31.53 258,595 +0.00(+0.00%)
Aug 27, 2021 31.41 31.54 31.39 31.53 1,042,066 +0.16(+0.52%)
Aug 26, 2021 31.43 31.47 31.34 31.37 1,617,171 -0.10(-0.31%)
Aug 25, 2021 31.48 31.51 31.45 31.46 901,639 +0.00(+0.00%)
Aug 24, 2021 31.44 31.53 31.42 31.46 1,237,058 -0.01(-0.03%)
Aug 23, 2021 31.41 31.51 31.39 31.47 381,546 +0.16(+0.50%)
Aug 20, 2021 31.12 31.33 31.12 31.32 245,508 +0.11(+0.34%)
Aug 19, 2021 31.06 31.28 31.06 31.21 650,195 -0.18(-0.58%)
Aug 18, 2021 31.50 31.58 31.39 31.39 335,231 -0.11(-0.34%)
Aug 17, 2021 31.44 31.55 31.37 31.50 457,633 -0.12(-0.39%)
Aug 16, 2021 31.54 31.64 31.46 31.62 442,219 -0.17(-0.54%)
Aug 13, 2021 31.80 31.80 31.74 31.79 157,245 +0.02(+0.05%)
Aug 12, 2021 31.74 31.79 31.68 31.78 220,597 +0.02(+0.08%)
Aug 11, 2021 31.74 31.75 31.67 31.75 238,193 +0.16(+0.52%)
Aug 10, 2021 31.53 31.59 31.51 31.59 218,306 +0.11(+0.37%)
Aug 09, 2021 31.42 31.50 31.38 31.47 262,482 +0.06(+0.18%)
Aug 06, 2021 31.42 31.44 31.39 31.42 223,366 +0.03(+0.10%)
Aug 05, 2021 31.35 31.39 31.34 31.38 213,249 +0.16(+0.53%)
Aug 04, 2021 31.21 31.29 31.17 31.22 426,650 -0.04(-0.13%)
Aug 03, 2021 31.15 31.26 31.05 31.26 343,747 +0.19(+0.61%)
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.