Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.99 -0.07 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 15.93 15.49 15.49 15.49 1,162 +0.14(+0.90%)
Aug 30, 2012 15.44 15.44 15.35 15.35 2,124 -0.21(-1.33%)
Aug 29, 2012 15.56 15.56 15.56 15.56 1,450 -0.30(-1.87%)
Aug 27, 2012 15.77 15.85 15.58 15.85 9,794 +0.14(+0.88%)
Aug 24, 2012 15.70 15.75 15.68 15.72 3,117 +0.07(+0.44%)
Aug 23, 2012 15.76 15.76 15.65 15.65 2,665 -0.23(-1.47%)
Aug 22, 2012 15.68 15.91 15.68 15.88 1,264 +0.02(+0.12%)
Aug 21, 2012 15.86 15.86 15.83 15.86 2,891 +0.04(+0.24%)
Aug 20, 2012 15.82 15.82 15.82 15.82 1,331 +0.24(+1.56%)
Aug 15, 2012 15.59 15.58 15.58 15.58 1,017 -0.02(-0.15%)
Aug 14, 2012 15.62 15.62 15.61 15.61 581 -0.04(-0.24%)
Aug 13, 2012 15.87 15.87 15.64 15.64 871 -0.07(-0.42%)
Aug 09, 2012 15.71 15.71 15.71 15.71 0 +0.05(+0.35%)
Aug 08, 2012 15.90 15.90 15.56 15.65 8,289 +0.00(+0.00%)
Aug 07, 2012 15.65 15.65 15.65 15.65 145 +0.23(+1.47%)
Aug 06, 2012 15.37 15.46 15.37 15.43 7,149 +0.01(+0.09%)
Aug 03, 2012 15.33 15.49 15.15 15.41 13,050 +0.45(+3.04%)
Aug 02, 2012 15.37 15.37 14.89 14.96 2,470 -0.20(-1.32%)
Aug 01, 2012 15.24 15.28 15.16 15.16 2,977 +0.03(+0.18%)
Jul 31, 2012 15.20 15.20 15.13 15.13 1,307 -0.04(-0.27%)
Jul 30, 2012 15.19 15.24 15.10 15.17 26,616 -0.01(-0.09%)
Jul 27, 2012 15.11 15.19 14.96 15.19 18,825 +0.17(+1.10%)
Jul 26, 2012 15.02 15.02 15.00 15.02 776 +0.34(+2.30%)
Jul 25, 2012 14.70 14.70 14.68 14.68 6,975 -0.05(-0.33%)
Jul 23, 2012 14.56 14.73 14.73 14.73 1,743 -0.54(-3.57%)
Jul 19, 2012 15.30 15.28 15.28 15.28 3,051 +0.08(+0.55%)
Jul 18, 2012 15.19 15.19 15.19 15.19 310 +0.17(+1.14%)
Jul 17, 2012 15.02 15.02 15.02 15.02 145 -0.09(-0.59%)
Jul 16, 2012 22.76 22.76 15.08 15.11 2,126 -0.01(-0.09%)
Jul 13, 2012 15.12 15.14 15.12 15.12 435 +0.22(+1.50%)
Jul 12, 2012 14.85 14.92 14.54 14.90 3,864 -0.07(-0.44%)
Jul 11, 2012 15.17 15.17 14.95 14.97 15,113 -0.08(-0.50%)
Jul 10, 2012 15.32 15.32 14.86 15.04 90,179 -0.20(-1.31%)
Jul 09, 2012 15.37 15.37 15.15 15.24 14,411 -0.08(-0.53%)
Jul 06, 2012 15.42 15.42 15.28 15.32 1,424 -0.09(-0.60%)
Jul 05, 2012 15.30 15.42 15.29 15.42 2,082 -0.14(-0.91%)
Jul 03, 2012 15.54 15.56 15.54 15.56 762 +0.13(+0.85%)
Jul 02, 2012 15.19 15.52 15.19 15.43 158,711 +0.21(+1.36%)
Jun 29, 2012 15.04 15.31 13.84 15.22 7,250 +0.61(+4.17%)
Jun 28, 2012 14.56 14.61 14.56 14.61 466 -0.07(-0.51%)
Jun 27, 2012 14.74 14.74 14.69 14.69 434 +0.13(+0.91%)
Jun 26, 2012 14.55 14.73 14.31 14.55 12,101 +0.12(+0.86%)
Jun 25, 2012 14.44 14.61 14.20 14.43 38,310 -0.29(-1.96%)
Jun 22, 2012 14.67 14.77 14.62 14.72 52,140 +0.21(+1.42%)
Jun 21, 2012 14.96 14.99 14.43 14.51 39,122 -1.38(-8.70%)
Jun 20, 2012 15.76 15.90 15.58 15.90 76,241 +0.03(+0.17%)
Jun 19, 2012 15.81 15.96 15.76 15.87 29,570 +0.43(+2.77%)
Jun 18, 2012 15.46 15.69 15.29 15.44 59,891 -0.17(-1.11%)
Jun 15, 2012 15.47 15.62 15.34 15.61 58,593 +0.26(+1.70%)
Jun 14, 2012 15.41 15.43 15.28 15.35 49,323 -0.05(-0.36%)
Jun 13, 2012 15.29 15.41 15.29 15.41 50,859 -0.03(-0.22%)
Jun 12, 2012 15.30 15.44 15.19 15.44 18,310 +0.30(+2.00%)
Jun 11, 2012 15.25 15.38 15.14 15.14 216,944 -0.01(-0.09%)
Jun 08, 2012 15.10 15.32 15.10 15.15 82,464 -0.16(-1.03%)
Jun 07, 2012 15.72 15.72 15.31 15.31 2,650,249 -0.37(-2.37%)
Jun 06, 2012 15.81 15.86 15.62 15.68 11,625 +0.07(+0.44%)
Jun 05, 2012 15.73 15.73 15.23 15.61 9,344 +0.34(+2.21%)
Jun 04, 2012 15.16 15.28 15.15 15.28 5,929 +0.12(+0.77%)
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.