Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.71 +0.72 (+1.76%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 20.88 20.95 20.73 20.77 8,684,519 -0.23(-1.08%)
Apr 29, 2015 21.13 21.13 20.84 21.00 4,140,788 -0.33(-1.55%)
Apr 28, 2015 21.33 21.34 21.19 21.33 5,675,034 -0.12(-0.55%)
Apr 27, 2015 21.54 21.56 21.43 21.45 3,993,309 +0.08(+0.39%)
Apr 24, 2015 21.35 21.40 21.30 21.37 3,491,013 +0.01(+0.06%)
Apr 23, 2015 21.29 21.38 21.24 21.35 4,319,693 -0.03(-0.16%)
Apr 22, 2015 21.33 21.39 21.24 21.39 4,204,209 +0.06(+0.26%)
Apr 21, 2015 21.38 21.39 21.28 21.33 4,560,091 +0.21(+0.98%)
Apr 20, 2015 21.13 21.16 21.09 21.13 3,567,032 +0.14(+0.66%)
Apr 17, 2015 21.07 21.10 20.92 20.99 48,973,284 -0.32(-1.52%)
Apr 16, 2015 21.34 21.35 21.25 21.31 4,819,049 -0.08(-0.39%)
Apr 15, 2015 21.46 21.50 21.37 21.39 4,982,976 +0.01(+0.06%)
Apr 14, 2015 21.35 21.39 21.26 21.38 5,116,035 +0.03(+0.16%)
Apr 13, 2015 21.43 21.46 21.32 21.35 5,753,853 -0.12(-0.58%)
Apr 10, 2015 21.39 21.47 21.35 21.47 17,104,064 +0.08(+0.39%)
Apr 09, 2015 21.25 21.39 21.24 21.39 21,483,192 +0.21(+0.97%)
Apr 08, 2015 21.17 21.21 21.10 21.18 18,612,638 +0.08(+0.39%)
Apr 07, 2015 21.11 21.19 21.09 21.10 19,711,962 +0.12(+0.56%)
Apr 06, 2015 20.81 21.00 20.75 20.98 8,090,784 +0.14(+0.69%)
Apr 02, 2015 20.79 20.84 20.84 20.84 10,494,448 +0.08(+0.36%)
Apr 01, 2015 20.76 20.79 20.64 20.76 20,515,516 +0.14(+0.70%)
Mar 31, 2015 20.65 20.72 20.61 20.62 19,151,198 -0.30(-1.45%)
Mar 30, 2015 20.84 20.94 20.82 20.92 28,156,284 +0.19(+0.90%)
Mar 27, 2015 20.68 20.75 20.65 20.73 6,241,541 +0.03(+0.17%)
Mar 26, 2015 20.62 20.76 20.53 20.70 5,533,991 -0.11(-0.53%)
Mar 25, 2015 20.96 20.99 20.80 20.81 6,281,382 -0.13(-0.62%)
Mar 24, 2015 21.01 21.05 20.93 20.94 10,319,525 +0.01(+0.07%)
Mar 23, 2015 20.97 20.99 20.92 20.93 6,449,632 -0.07(-0.33%)
Mar 20, 2015 20.96 21.02 20.92 20.99 4,500,395 +0.19(+0.93%)
Mar 19, 2015 20.77 20.83 20.74 20.80 6,177,550 +0.02(+0.10%)
Mar 18, 2015 20.71 21.58 20.67 20.78 8,625,710 +0.09(+0.43%)
Mar 17, 2015 20.62 20.71 20.57 20.69 5,665,865 -0.03(-0.13%)
Mar 16, 2015 20.64 20.73 20.63 20.72 5,520,786 +0.13(+0.64%)
Mar 13, 2015 20.48 20.60 20.44 20.59 7,575,375 +0.03(+0.17%)
Mar 12, 2015 20.49 20.55 20.47 20.55 6,217,879 +0.17(+0.81%)
Mar 11, 2015 20.31 20.42 20.24 20.39 11,460,694 +0.23(+1.13%)
Mar 10, 2015 20.24 20.26 20.13 20.16 5,654,249 -0.26(-1.28%)
Mar 09, 2015 20.41 20.45 20.37 20.42 7,190,952 +0.01(+0.07%)
Mar 06, 2015 20.50 20.55 20.39 20.41 4,754,561 -0.05(-0.25%)
Mar 05, 2015 20.46 20.51 20.43 20.46 5,154,274 +0.13(+0.63%)
Mar 04, 2015 20.25 20.35 20.17 20.33 7,421,894 +0.01(+0.03%)
Mar 03, 2015 20.41 20.41 20.24 20.33 5,228,583 -0.15(-0.74%)
Mar 02, 2015 20.42 20.48 20.37 20.48 6,820,398 +0.10(+0.47%)
Feb 27, 2015 20.38 20.43 20.34 20.38 15,583,766 +0.00(+0.00%)
Feb 26, 2015 20.33 20.41 20.33 20.38 5,214,055 +0.13(+0.65%)
Feb 25, 2015 20.25 20.29 20.20 20.25 3,815,114 -0.04(-0.20%)
Feb 24, 2015 20.20 20.32 20.20 20.29 8,087,030 +0.11(+0.55%)
Feb 23, 2015 20.17 20.20 20.13 20.18 2,153,986 -0.06(-0.31%)
Feb 20, 2015 20.02 20.29 19.98 20.24 9,129,475 +0.19(+0.93%)
Feb 19, 2015 20.04 20.09 20.00 20.06 3,070,449 +0.08(+0.38%)
Feb 18, 2015 19.96 20.03 19.94 19.98 3,211,283 +0.10(+0.52%)
Feb 17, 2015 19.82 19.92 19.73 19.88 3,884,477 +0.08(+0.38%)
Feb 13, 2015 19.79 19.80 19.80 19.80 5,180,374 +0.12(+0.63%)
Feb 12, 2015 19.62 19.69 19.56 19.68 5,248,991 +0.13(+0.65%)
Feb 11, 2015 19.49 19.59 19.47 19.55 5,840,830 -0.03(-0.16%)
Feb 10, 2015 19.56 19.60 19.44 19.58 5,568,444 +0.21(+1.07%)
Feb 09, 2015 19.34 19.43 19.34 19.38 4,027,137 -0.10(-0.53%)
Feb 06, 2015 19.57 19.59 19.43 19.48 4,583,403 -0.06(-0.32%)
Feb 05, 2015 19.49 19.55 19.44 19.54 6,152,719 +0.14(+0.74%)
Feb 04, 2015 19.45 19.54 19.38 19.40 5,954,648 -0.12(-0.60%)
Feb 03, 2015 19.41 19.52 19.40 19.52 3,110,593 +0.15(+0.78%)
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.