Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

46.16 -0.00 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 34.46 34.46 34.46 34.46 101 -0.49(-1.39%)
Dec 29, 2022 34.95 34.95 34.95 34.95 0 +0.47(+1.35%)
Dec 28, 2022 34.59 34.59 34.48 34.48 377 -0.25(-0.71%)
Dec 27, 2022 34.73 34.73 34.73 34.73 127 +0.01(+0.03%)
Dec 23, 2022 34.56 34.72 34.56 34.72 266 +0.00(+0.01%)
Dec 22, 2022 34.65 34.72 34.50 34.72 659 -0.28(-0.81%)
Dec 21, 2022 35.04 35.04 35.00 35.00 222 +0.54(+1.56%)
Dec 20, 2022 34.47 34.47 34.47 34.47 0 +0.06(+0.17%)
Dec 19, 2022 34.51 34.51 34.41 34.41 531 -0.09(-0.27%)
Dec 16, 2022 34.41 34.50 34.36 34.50 1,540 -0.29(-0.84%)
Dec 15, 2022 34.79 34.82 34.79 34.80 497 -0.86(-2.40%)
Dec 14, 2022 35.80 35.80 35.65 35.65 617 -0.22(-0.60%)
Dec 13, 2022 35.75 35.87 35.73 35.87 1,027 +0.29(+0.82%)
Dec 12, 2022 35.40 35.58 35.40 35.58 2,549 +0.17(+0.49%)
Dec 09, 2022 35.56 35.56 35.40 35.40 512 +0.02(+0.07%)
Dec 08, 2022 35.30 35.38 35.29 35.38 592 -0.05(-0.14%)
Dec 07, 2022 35.38 35.54 35.38 35.43 4,519 -0.06(-0.16%)
Dec 06, 2022 35.41 35.49 35.41 35.49 244 -0.20(-0.57%)
Dec 05, 2022 35.69 35.69 35.69 35.69 23 -0.27(-0.74%)
Dec 02, 2022 35.90 35.95 35.90 35.95 815 +0.04(+0.11%)
Dec 01, 2022 35.91 35.91 35.91 35.91 0 -0.16(-0.43%)
Nov 30, 2022 35.65 36.07 35.56 36.07 2,463 +0.52(+1.46%)
Nov 29, 2022 35.52 35.55 35.52 35.55 127 +0.20(+0.56%)
Nov 28, 2022 35.37 35.37 35.32 35.35 4,222 -0.40(-1.12%)
Nov 25, 2022 35.75 35.75 35.75 35.75 0 +0.25(+0.69%)
Nov 23, 2022 35.51 35.51 35.51 35.51 0 -0.03(-0.09%)
Nov 22, 2022 35.54 35.54 35.54 35.54 7 +0.23(+0.67%)
Nov 21, 2022 35.31 35.31 35.31 35.31 86 -0.00(-0.00%)
Nov 18, 2022 35.31 35.31 35.31 35.31 0 +0.24(+0.68%)
Nov 17, 2022 34.93 35.07 34.93 35.07 1,070 +0.09(+0.25%)
Nov 16, 2022 35.05 35.08 34.94 34.98 3,895 -0.11(-0.31%)
Nov 15, 2022 35.12 35.12 35.09 35.09 1,039 +0.07(+0.20%)
Nov 14, 2022 35.31 35.31 35.02 35.02 257 -0.20(-0.58%)
Nov 11, 2022 35.22 35.22 35.22 35.22 611 +0.38(+1.10%)
Nov 10, 2022 34.84 34.84 34.84 34.84 24 +1.33(+3.98%)
Nov 09, 2022 33.51 33.51 33.51 33.51 2 -0.16(-0.47%)
Nov 08, 2022 33.66 33.66 33.66 33.66 1,327 +0.19(+0.58%)
Nov 07, 2022 33.47 33.47 33.47 33.47 50 +0.10(+0.30%)
Nov 04, 2022 33.09 33.37 33.09 33.37 12,439 +0.94(+2.88%)
Nov 03, 2022 32.43 32.43 32.43 32.43 0 -0.07(-0.21%)
Nov 02, 2022 32.50 32.50 32.50 32.50 0 -0.60(-1.83%)
Nov 01, 2022 32.96 33.11 32.96 33.11 396 +0.29(+0.87%)
Oct 31, 2022 32.81 32.82 32.81 32.82 142 -0.19(-0.57%)
Oct 28, 2022 32.85 33.01 32.85 33.01 1,633 +0.37(+1.12%)
Oct 27, 2022 32.88 32.88 32.64 32.64 3,291 -0.04(-0.13%)
Oct 26, 2022 32.69 32.71 32.69 32.69 332 +0.01(+0.02%)
Oct 25, 2022 32.68 32.68 32.68 32.68 16 +0.55(+1.72%)
Oct 24, 2022 32.13 16 +0.31(+0.97%)
Oct 21, 2022 31.33 31.82 31.31 31.82 3,539 +0.32(+1.00%)
Oct 20, 2022 31.72 31.74 31.43 31.50 408 +0.02(+0.07%)
Oct 19, 2022 31.48 31.48 31.48 31.48 0 -0.22(-0.69%)
Oct 18, 2022 31.74 31.74 31.70 31.70 161 +0.37(+1.18%)
Oct 17, 2022 31.33 31.33 31.33 31.33 102 +0.75(+2.45%)
Oct 14, 2022 31.04 31.04 30.58 30.58 5,139 -0.25(-0.82%)
Oct 13, 2022 30.11 30.84 30.11 30.84 1,225 +0.63(+2.10%)
Oct 12, 2022 30.29 30.29 30.20 30.20 1,023 -0.06(-0.19%)
Oct 11, 2022 30.40 30.40 30.26 30.26 1,326 -0.39(-1.27%)
Oct 10, 2022 30.72 30.73 30.58 30.65 2,491 +0.02(+0.07%)
Oct 07, 2022 30.75 30.75 30.59 30.63 509 -0.57(-1.84%)
Oct 06, 2022 31.31 31.39 31.20 31.20 1,429 -0.39(-1.25%)
Oct 05, 2022 31.43 31.68 31.43 31.59 2,959 -0.16(-0.49%)
Oct 04, 2022 31.80 31.80 31.75 31.75 103 +1.10(+3.60%)
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.