Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.94 -0.03 (-0.07%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 30.95 31.04 30.91 30.92 569,275 -0.11(-0.34%)
Jul 29, 2021 31.13 31.16 31.03 31.03 595,922 +0.11(+0.35%)
Jul 28, 2021 30.91 31.00 30.88 30.92 529,634 +0.09(+0.29%)
Jul 27, 2021 30.84 30.85 30.68 30.83 497,250 -0.21(-0.66%)
Jul 26, 2021 30.97 31.06 30.96 31.04 326,857 -0.07(-0.21%)
Jul 23, 2021 31.07 31.13 31.01 31.10 298,615 +0.27(+0.88%)
Jul 22, 2021 30.87 30.89 30.78 30.83 474,803 +0.02(+0.05%)
Jul 21, 2021 30.67 30.83 30.65 30.82 415,173 +0.42(+1.38%)
Jul 20, 2021 30.15 30.45 30.10 30.40 417,214 +0.29(+0.95%)
Jul 19, 2021 30.15 30.17 29.97 30.11 853,016 -0.53(-1.74%)
Jul 16, 2021 30.87 30.87 30.61 30.64 396,112 -0.16(-0.53%)
Jul 15, 2021 30.81 30.87 30.74 30.81 508,338 -0.26(-0.85%)
Jul 14, 2021 31.15 31.15 31.05 31.07 396,863 -0.07(-0.24%)
Jul 13, 2021 31.14 31.16 31.07 31.14 1,123,215 +0.00(+0.00%)
Jul 12, 2021 31.04 31.15 31.00 31.14 243,069 +0.18(+0.58%)
Jul 09, 2021 30.76 30.98 30.76 30.96 260,047 +0.46(+1.51%)
Jul 08, 2021 30.41 30.56 30.30 30.50 560,741 -0.52(-1.67%)
Jul 07, 2021 30.96 31.05 30.90 31.02 344,154 +0.19(+0.61%)
Jul 06, 2021 30.99 31.01 30.72 30.83 789,621 -0.16(-0.50%)
Jul 02, 2021 30.97 30.99 30.90 30.99 449,920 +0.02(+0.08%)
Jul 01, 2021 30.87 30.99 30.82 30.96 500,184 +0.15(+0.48%)
Jun 30, 2021 30.76 30.84 30.71 30.82 551,794 -0.13(-0.42%)
Jun 29, 2021 31.05 31.05 30.92 30.95 281,605 +0.04(+0.13%)
Jun 28, 2021 30.98 31.00 30.84 30.91 357,829 -0.16(-0.53%)
Jun 25, 2021 30.98 31.07 30.96 31.07 196,490 +0.09(+0.28%)
Jun 24, 2021 30.94 31.00 30.92 30.98 366,961 +0.26(+0.84%)
Jun 23, 2021 30.81 30.83 30.69 30.73 509,678 -0.15(-0.50%)
Jun 22, 2021 30.85 30.94 30.83 30.88 525,896 -0.02(-0.05%)
Jun 21, 2021 30.66 30.93 30.65 30.89 323,548 +0.29(+0.95%)
Jun 18, 2021 30.70 30.76 30.60 30.60 577,613 -0.52(-1.69%)
Jun 17, 2021 31.07 31.18 31.01 31.13 704,936 -0.06(-0.21%)
Jun 16, 2021 31.16 31.24 31.06 31.19 565,775 +0.05(+0.16%)
Jun 15, 2021 31.13 31.15 31.07 31.15 983,986 +0.08(+0.26%)
Jun 14, 2021 30.96 31.07 30.96 31.06 218,987 +0.05(+0.16%)
Jun 11, 2021 30.91 31.02 30.90 31.02 407,965 +0.23(+0.73%)
Jun 10, 2021 30.84 30.88 30.75 30.79 447,883 +0.03(+0.11%)
Jun 09, 2021 30.75 30.80 30.70 30.76 396,194 -0.06(-0.18%)
Jun 08, 2021 30.85 30.88 30.77 30.81 295,972 +0.02(+0.05%)
Jun 07, 2021 30.77 30.80 30.72 30.80 301,725 +0.05(+0.16%)
Jun 04, 2021 30.68 30.77 30.63 30.75 276,858 +0.13(+0.42%)
Jun 03, 2021 30.52 30.64 30.50 30.62 367,991 +0.06(+0.18%)
Jun 02, 2021 30.57 30.61 30.53 30.56 407,470 +0.10(+0.32%)
Jun 01, 2021 30.59 30.60 30.44 30.47 682,230 +0.02(+0.08%)
May 28, 2021 30.53 30.55 30.43 30.44 637,000 +0.14(+0.45%)
May 27, 2021 30.31 30.36 30.25 30.31 381,679 +0.06(+0.19%)
May 26, 2021 30.18 30.27 30.14 30.25 296,308 +0.08(+0.27%)
May 25, 2021 30.28 30.30 30.13 30.17 396,778 -0.03(-0.11%)
May 24, 2021 30.10 30.24 30.10 30.20 362,625 +0.14(+0.46%)
May 21, 2021 30.06 30.13 30.00 30.06 456,337 +0.10(+0.35%)
May 20, 2021 29.80 29.99 29.77 29.96 582,911 +0.28(+0.95%)
May 19, 2021 29.48 29.72 29.34 29.68 658,876 -0.16(-0.54%)
May 18, 2021 30.00 30.00 29.83 29.84 576,840 -0.02(-0.08%)
May 17, 2021 29.77 29.87 29.76 29.86 538,279 -0.08(-0.27%)
May 14, 2021 29.77 29.99 29.76 29.94 511,971 +0.37(+1.26%)
May 13, 2021 29.39 29.63 29.39 29.57 748,340 +0.19(+0.63%)
May 12, 2021 29.55 29.68 29.32 29.39 1,058,597 -0.26(-0.87%)
May 11, 2021 29.49 29.70 29.43 29.64 879,571 -0.40(-1.34%)
May 10, 2021 30.26 30.27 30.05 30.05 557,572 -0.17(-0.56%)
May 07, 2021 30.06 30.23 30.03 30.22 496,749 +0.14(+0.46%)
May 06, 2021 29.92 30.09 29.82 30.08 584,465 +0.14(+0.46%)
May 05, 2021 29.90 30.00 29.81 29.94 422,658 +0.39(+1.31%)
May 04, 2021 29.67 29.72 29.42 29.56 801,296 -0.34(-1.13%)
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.