Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.94 +0.21 (+0.46%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 27.12 27.12 27.05 27.05 3,918 -0.42(-1.51%)
Sep 27, 2018 27.45 27.52 27.45 27.47 3,653 +0.04(+0.15%)
Sep 26, 2018 27.40 27.43 27.39 27.43 1,901 +0.10(+0.36%)
Sep 25, 2018 27.39 27.39 27.33 27.33 2,024 +0.03(+0.10%)
Sep 24, 2018 27.32 27.33 27.30 27.30 2,801 -0.13(-0.49%)
Sep 21, 2018 27.47 27.50 27.44 27.44 2,127 +0.07(+0.26%)
Sep 20, 2018 27.38 27.38 27.36 27.37 4,290 +0.22(+0.82%)
Sep 19, 2018 27.14 27.14 27.14 27.14 688 +0.07(+0.26%)
Sep 18, 2018 26.89 27.07 26.89 27.07 1,059 +0.10(+0.38%)
Sep 17, 2018 26.98 26.98 26.97 26.97 2,120 +0.08(+0.28%)
Sep 14, 2018 26.92 26.92 26.87 26.89 1,791 +0.06(+0.23%)
Sep 13, 2018 26.91 26.91 26.81 26.83 17,493 +0.09(+0.33%)
Sep 12, 2018 26.85 26.85 26.74 26.74 12,307 +0.02(+0.07%)
Sep 11, 2018 26.54 26.73 26.54 26.72 1,957 +0.00(+0.00%)
Sep 10, 2018 26.72 26.74 26.70 26.72 4,472 +0.24(+0.91%)
Sep 07, 2018 26.44 26.49 26.44 26.48 2,799 -0.06(-0.24%)
Sep 06, 2018 26.69 26.69 26.55 26.55 1,078 -0.21(-0.77%)
Sep 05, 2018 26.84 26.84 26.71 26.75 1,960 -0.25(-0.93%)
Sep 04, 2018 26.96 27.01 26.96 27.00 1,942 -0.19(-0.69%)
Aug 31, 2018 27.19 27.19 27.19 0 -0.21(-0.78%)
Aug 30, 2018 27.51 27.51 27.39 27.40 6,226 -0.25(-0.91%)
Aug 29, 2018 27.62 27.65 27.62 27.65 4,290 +0.09(+0.33%)
Aug 28, 2018 27.69 27.69 27.55 27.56 12,197 -0.08(-0.30%)
Aug 27, 2018 27.55 27.65 27.55 27.65 6,526 +0.27(+0.97%)
Aug 24, 2018 27.38 27.38 27.38 27.38 671 +0.09(+0.34%)
Aug 23, 2018 27.32 27.38 27.29 27.29 1,845 -0.04(-0.15%)
Aug 22, 2018 27.31 27.33 27.31 27.33 2,407 +0.02(+0.08%)
Aug 21, 2018 27.38 27.38 27.30 27.30 1,135 +0.20(+0.72%)
Aug 20, 2018 27.18 27.20 27.11 27.11 1,177 +0.05(+0.20%)
Aug 17, 2018 26.98 27.05 26.94 27.05 4,254 +0.07(+0.27%)
Aug 16, 2018 26.96 27.04 26.96 26.98 5,523 +0.13(+0.50%)
Aug 15, 2018 26.97 26.97 26.80 26.85 3,293 -0.49(-1.80%)
Aug 14, 2018 27.27 27.36 27.18 27.34 1,757 +0.10(+0.38%)
Aug 13, 2018 27.27 27.27 27.22 27.24 1,601 -0.04(-0.16%)
Aug 10, 2018 27.37 27.37 27.27 27.28 3,918 -0.48(-1.72%)
Aug 09, 2018 27.75 27.76 27.75 27.76 770 +0.03(+0.10%)
Aug 08, 2018 27.76 27.76 27.72 27.73 1,047 -0.06(-0.21%)
Aug 07, 2018 27.84 27.87 27.79 27.79 3,144 +0.12(+0.44%)
Aug 06, 2018 27.65 27.70 27.59 27.67 11,350 -0.03(-0.12%)
Aug 03, 2018 27.67 27.70 27.67 27.70 895 +0.07(+0.24%)
Aug 02, 2018 27.51 27.63 27.51 27.63 1,316 -0.09(-0.32%)
Aug 01, 2018 27.80 27.80 27.71 27.72 2,409 -0.18(-0.65%)
Jul 31, 2018 27.90 27.96 27.90 27.90 1,510 +0.12(+0.44%)
Jul 30, 2018 27.78 27.78 27.78 27.78 2,317 -0.13(-0.47%)
Jul 27, 2018 27.91 27.91 27.91 27.91 223 +0.11(+0.40%)
Jul 26, 2018 27.81 27.81 27.80 27.80 688 +0.05(+0.18%)
Jul 25, 2018 27.60 27.78 27.54 27.75 37,315 +0.15(+0.55%)
Jul 24, 2018 27.68 27.72 27.58 27.60 13,194 +0.21(+0.78%)
Jul 23, 2018 27.42 27.42 27.37 27.39 4,195 -0.16(-0.59%)
Jul 19, 2018 27.55 27.55 27.55 21 -0.13(-0.46%)
Jul 18, 2018 27.72 27.72 27.68 27.68 3,334 +0.06(+0.23%)
Jul 17, 2018 27.63 27.63 27.61 27.62 6,748 +0.16(+0.57%)
Jul 16, 2018 27.44 27.49 27.44 27.46 2,311 +0.07(+0.27%)
Jul 12, 2018 27.39 27.39 27.39 0 -0.16(-0.58%)
Jul 10, 2018 27.54 27.54 27.54 26 +0.16(+0.58%)
Jul 09, 2018 27.40 27.41 27.38 27.38 7,389 +0.10(+0.36%)
Jul 06, 2018 27.21 27.34 27.21 27.29 16,790 +0.07(+0.26%)
Jul 05, 2018 27.24 27.24 27.21 27.21 1,243 +0.36(+1.33%)
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.