Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.62 +0.10 (+0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	30.49	30.82	30.34	30.51	1,447,910	-0.53(-1.70%)
Feb 25, 2022	30.64	31.06	30.71	31.04	1,433,397	+0.68(+2.23%)
Feb 24, 2022	29.71	30.42	29.68	30.36	1,921,482	-0.21(-0.70%)
Feb 23, 2022	31.03	31.06	30.52	30.58	882,267	-0.23(-0.75%)
Feb 22, 2022	30.86	31.05	30.61	30.81	1,973,147	-0.37(-1.19%)
Feb 18, 2022				31.18	0	-0.08(-0.26%)
Feb 17, 2022	31.48	31.52	31.24	31.26	763,771	-0.47(-1.48%)
Feb 16, 2022	31.58	31.80	31.54	31.73	784,318	+0.03(+0.10%)
Feb 15, 2022	31.54	31.73	31.54	31.70	585,857	+0.45(+1.45%)
Feb 14, 2022	31.30	31.32	31.01	31.25	1,436,963	-0.12(-0.37%)
Feb 11, 2022	31.77	31.88	31.26	31.36	1,455,770	-0.43(-1.35%)
Feb 10, 2022	31.82	32.11	31.71	31.79	782,580	-0.34(-1.05%)
Feb 09, 2022	32.02	32.13	31.99	32.13	575,052	+0.50(+1.57%)
Feb 08, 2022	31.48	31.67	31.41	31.63	727,660	+0.21(+0.66%)
Feb 07, 2022	31.43	31.58	31.39	31.43	567,915	+0.04(+0.13%)
Feb 04, 2022	31.27	31.52	31.20	31.39	964,705	+0.09(+0.29%)
Feb 03, 2022	31.49		31.28	31.30	775,227	-0.57(-1.79%)
Feb 02, 2022	31.87	31.89	31.72	31.87	697,944	+0.17(+0.52%)

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.