Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.99 -0.07 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.81 18.83 18.74 18.79 84,715 -0.02(-0.11%)
Apr 29, 2014 18.72 18.88 18.72 18.81 91,802 +0.09(+0.48%)
Apr 28, 2014 18.70 18.73 18.56 18.72 177,260 +0.08(+0.44%)
Apr 25, 2014 18.70 18.70 18.57 18.63 1,257,462 -0.08(-0.44%)
Apr 24, 2014 18.76 18.83 18.61 18.72 72,670 -0.02(-0.11%)
Apr 23, 2014 18.69 18.74 18.65 18.74 86,284 -0.04(-0.22%)
Apr 22, 2014 18.82 18.82 18.74 18.78 76,365 +0.07(+0.37%)
Apr 21, 2014 18.75 18.75 18.62 18.71 195,346 +0.03(+0.18%)
Apr 17, 2014 18.57 18.68 18.68 18.68 183,544 +0.09(+0.48%)
Apr 16, 2014 18.51 18.59 18.41 18.59 72,073 +0.21(+1.16%)
Apr 15, 2014 18.45 18.45 18.12 18.37 96,868 -0.05(-0.26%)
Apr 14, 2014 18.41 18.44 18.30 18.42 135,164 +0.14(+0.79%)
Apr 11, 2014 18.32 18.36 18.22 18.28 175,400 -0.08(-0.45%)
Apr 10, 2014 18.66 18.66 18.27 18.36 549,705 -0.40(-2.13%)
Apr 09, 2014 18.71 18.77 18.56 18.76 4,960,826 +0.24(+1.30%)
Apr 08, 2014 18.52 18.57 18.44 18.52 165,011 -0.11(-0.59%)
Apr 07, 2014 18.65 18.71 18.58 18.63 79,737 -0.17(-0.88%)
Apr 04, 2014 19.00 19.00 18.73 18.79 60,154 -0.07(-0.37%)
Apr 03, 2014 18.94 18.94 18.79 18.86 160,390 -0.02(-0.11%)
Apr 02, 2014 18.74 18.92 18.74 18.88 339,124 +0.08(+0.44%)
Apr 01, 2014 18.80 18.83 18.68 18.80 124,926 +0.13(+0.70%)
Mar 31, 2014 18.63 18.78 18.59 18.67 133,435 +0.13(+0.71%)
Mar 28, 2014 18.61 18.63 18.52 18.54 59,606 +0.08(+0.41%)
Mar 27, 2014 18.49 18.49 18.31 18.46 77,517 +0.11(+0.60%)
Mar 26, 2014 18.54 18.54 18.34 18.35 80,925 +0.00(+0.01%)
Mar 25, 2014 18.38 18.39 18.21 18.35 71,881 +0.18(+1.01%)
Mar 24, 2014 18.32 18.32 18.04 18.17 71,841 +0.01(+0.08%)
Mar 21, 2014 18.25 18.33 18.10 18.15 91,520 -0.05(-0.26%)
Mar 20, 2014 18.13 18.24 18.07 18.20 83,119 -0.02(-0.11%)
Mar 19, 2014 18.37 18.37 18.08 18.22 209,550 -0.08(-0.45%)
Mar 18, 2014 18.22 18.36 18.20 18.30 99,465 +0.09(+0.49%)
Mar 17, 2014 18.06 18.30 18.06 18.21 164,447 +0.20(+1.11%)
Mar 14, 2014 17.93 18.09 17.93 18.01 80,220 -0.02(-0.13%)
Mar 13, 2014 18.46 18.46 18.00 18.04 67,481 -0.40(-2.15%)
Mar 12, 2014 18.43 18.47 18.33 18.43 265,370 -0.12(-0.63%)
Mar 11, 2014 18.61 18.70 18.46 18.55 91,887 -0.12(-0.63%)
Mar 10, 2014 18.71 18.71 18.54 18.67 109,206 -0.10(-0.51%)
Mar 07, 2014 18.76 18.80 18.66 18.76 126,305 -0.05(-0.26%)
Mar 06, 2014 18.90 18.95 18.79 18.81 91,584 +0.08(+0.44%)
Mar 05, 2014 18.82 18.82 18.67 18.73 94,039 -0.07(-0.37%)
Mar 04, 2014 18.70 18.87 18.68 18.80 154,514 +0.40(+2.17%)
Mar 03, 2014 18.54 18.54 18.27 18.40 92,821 -0.36(-1.94%)
Feb 28, 2014 18.78 18.85 18.64 18.76 131,025 -0.03(-0.15%)
Feb 27, 2014 18.73 18.81 18.63 18.79 94,951 +0.04(+0.22%)
Feb 26, 2014 18.79 18.83 18.66 18.75 162,113 +0.05(+0.26%)
Feb 25, 2014 18.85 18.85 18.70 18.70 98,319 -0.17(-0.88%)
Feb 24, 2014 18.79 18.95 18.70 18.87 224,044 +0.17(+0.92%)
Feb 21, 2014 18.73 18.78 18.61 18.70 233,714 +0.05(+0.26%)
Feb 20, 2014 18.58 18.65 18.45 18.65 141,468 +0.10(+0.52%)
Feb 19, 2014 18.61 18.69 18.49 18.55 173,876 -0.10(-0.52%)
Feb 18, 2014 18.51 18.65 18.51 18.65 98,526 +0.15(+0.83%)
Feb 14, 2014 18.43 18.49 18.49 18.49 177,004 +0.04(+0.21%)
Feb 13, 2014 18.28 18.48 18.24 18.46 102,428 -0.04(-0.22%)
Feb 12, 2014 18.52 18.53 18.45 18.50 101,994 +0.08(+0.41%)
Feb 11, 2014 18.31 18.49 18.26 18.42 156,262 +0.28(+1.56%)
Feb 10, 2014 18.10 18.22 18.10 18.14 352,372 -0.04(-0.19%)
Feb 07, 2014 18.23 18.27 18.12 18.17 242,367 +0.09(+0.49%)
Feb 06, 2014 17.94 18.08 17.94 18.08 183,849 +0.27(+1.51%)
Feb 05, 2014 17.81 17.84 17.65 17.82 373,455 +0.08(+0.47%)
Feb 04, 2014 17.75 17.76 17.58 17.73 273,302 +0.28(+1.62%)
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.