Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.76 -0.64 (-1.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 27.33 27.38 27.28 27.30 4,712 +0.03(+0.10%)
Apr 27, 2018 27.31 27.31 27.28 27.28 2,392 +0.04(+0.13%)
Apr 26, 2018 27.11 27.26 27.05 27.24 8,592 +0.24(+0.88%)
Apr 25, 2018 26.92 27.01 26.86 27.01 4,715 +0.08(+0.31%)
Apr 24, 2018 27.17 27.17 26.92 26.92 9,007 -0.27(-1.00%)
Apr 23, 2018 27.13 27.19 27.13 27.19 4,440 +0.11(+0.42%)
Apr 20, 2018 27.12 27.12 27.04 27.08 55,793 -0.00(-0.02%)
Apr 19, 2018 27.11 27.11 27.05 27.09 3,151 -0.02(-0.08%)
Apr 18, 2018 27.09 27.12 27.09 27.11 3,263 +0.10(+0.36%)
Apr 17, 2018 26.97 27.04 26.95 27.01 5,653 +0.22(+0.80%)
Apr 16, 2018 26.80 26.80 26.73 26.80 2,282 +0.06(+0.24%)
Apr 13, 2018 26.86 26.86 26.73 26.73 2,807 +0.01(+0.02%)
Apr 12, 2018 26.72 26.73 26.69 26.73 5,704 +0.22(+0.83%)
Apr 11, 2018 26.58 26.62 26.51 26.51 2,671 -0.18(-0.66%)
Apr 10, 2018 26.65 26.71 26.63 26.68 4,193 +0.16(+0.60%)
Apr 09, 2018 26.46 26.58 26.43 26.52 4,989 +0.24(+0.90%)
Apr 06, 2018 26.51 26.55 26.24 26.29 115,147 -0.21(-0.80%)
Apr 05, 2018 26.45 26.54 26.44 26.50 4,264 +0.44(+1.68%)
Apr 04, 2018 25.86 26.06 25.86 26.06 2,196 -0.06(-0.23%)
Apr 03, 2018 26.03 26.12 26.03 26.12 645 +0.37(+1.43%)
Apr 02, 2018 26.05 26.05 25.72 25.75 7,593 -0.50(-1.91%)
Mar 29, 2018 26.25 26.25 26.25 0 +0.29(+1.10%)
Mar 28, 2018 25.85 26.08 25.78 25.96 8,131 +0.38(+1.49%)
Mar 27, 2018 25.96 25.96 25.58 25.58 9,530 -0.19(-0.75%)
Mar 26, 2018 25.84 25.84 25.50 25.78 31,145 +0.23(+0.89%)
Mar 23, 2018 25.89 25.89 25.55 25.55 8,427 -0.31(-1.19%)
Mar 22, 2018 26.04 26.09 25.85 25.85 80,487 -0.49(-1.86%)
Mar 21, 2018 26.43 26.47 26.34 26.34 2,423 -0.20(-0.74%)
Mar 20, 2018 26.48 26.54 26.47 26.54 5,923 +0.20(+0.77%)
Mar 19, 2018 26.53 26.53 26.34 26.34 4,631 -0.27(-1.02%)
Mar 16, 2018 26.66 26.68 26.61 26.61 8,975 +0.07(+0.26%)
Mar 15, 2018 26.44 26.54 26.44 26.54 658 +0.11(+0.43%)
Mar 14, 2018 26.58 26.58 26.38 26.43 8,372 +0.03(+0.12%)
Mar 13, 2018 26.62 26.62 26.40 26.40 564 -0.28(-1.05%)
Mar 12, 2018 26.72 26.72 26.64 26.68 3,426 +0.02(+0.08%)
Mar 09, 2018 26.56 26.65 26.56 26.65 7,951 +0.17(+0.63%)
Mar 08, 2018 26.48 26.57 26.48 26.49 2,837 +0.19(+0.73%)
Mar 07, 2018 26.29 26.29 13,438 +0.14(+0.54%)
Mar 06, 2018 26.18 26.18 26.09 26.15 4,792 +0.08(+0.30%)
Mar 05, 2018 25.81 26.09 25.81 26.07 31,626 +0.14(+0.54%)
Mar 02, 2018 25.81 25.94 25.78 25.94 2,740 -0.15(-0.57%)
Mar 01, 2018 26.38 26.45 26.01 26.08 12,470 -0.52(-1.95%)
Feb 28, 2018 26.76 26.78 26.58 26.60 19,938 -0.06(-0.24%)
Feb 27, 2018 26.78 26.80 26.65 26.67 4,366 -0.21(-0.78%)
Feb 26, 2018 26.80 26.89 26.80 26.87 2,882 +0.22(+0.84%)
Feb 23, 2018 26.63 26.65 26.63 26.65 1,074 +0.12(+0.45%)
Feb 22, 2018 26.53 8,184 -0.03(-0.11%)
Feb 21, 2018 26.58 26.69 26.56 26.56 3,322 -0.00(-0.00%)
Feb 20, 2018 26.56 26.63 26.56 26.56 2,378 -0.00(-0.02%)
Feb 16, 2018 26.57 26.57 26.57 0 +0.25(+0.97%)
Feb 15, 2018 26.37 26.37 26.27 26.31 41,676 +0.05(+0.20%)
Feb 14, 2018 26.15 26.29 26.15 26.26 6,262 +0.28(+1.06%)
Feb 13, 2018 25.94 25.98 25.85 25.98 12,043 -0.20(-0.77%)
Feb 12, 2018 26.04 26.18 26.04 26.18 1,872 +0.26(+1.00%)
Feb 09, 2018 25.88 25.95 25.32 25.93 53,627 +0.11(+0.41%)
Feb 08, 2018 26.38 26.38 25.80 25.82 31,305 -0.71(-2.67%)
Feb 07, 2018 26.37 26.62 26.37 26.53 17,769 -0.19(-0.70%)
Feb 06, 2018 26.06 26.72 26.06 26.72 28,913 +0.40(+1.54%)
Feb 05, 2018 26.71 26.75 26.31 26.31 17,797 -0.53(-1.96%)
Feb 02, 2018 27.21 27.21 26.84 26.84 28,765 -0.58(-2.12%)
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.