Xt MSCI Emerging Markets Hedged Equity ETF (NY: DBEM )

23.93 +0.13 (+0.55%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 23.98 24.26 23.98 24.26 5,967 -0.01(-0.05%)
Feb 25, 2022 24.07 24.27 24.02 24.27 16,083 +0.34(+1.43%)
Feb 24, 2022 23.23 23.96 23.23 23.93 24,140 -0.33(-1.37%)
Feb 23, 2022 24.64 24.64 24.23 24.26 14,350 -0.29(-1.16%)
Feb 22, 2022 24.63 24.73 24.51 24.55 18,065 -0.38(-1.54%)
Feb 18, 2022 24.93 0 -0.28(-1.10%)
Feb 17, 2022 25.35 25.42 25.21 25.21 7,847 -0.28(-1.10%)
Feb 16, 2022 25.40 25.59 25.39 25.49 3,509 +0.15(+0.58%)
Feb 15, 2022 25.23 25.36 25.18 25.34 7,116 +0.46(+1.86%)
Feb 14, 2022 24.95 24.98 24.83 24.88 10,364 -0.15(-0.62%)
Feb 11, 2022 25.37 25.37 25.00 25.03 3,652 -0.34(-1.33%)
Feb 10, 2022 25.46 25.54 25.34 25.37 9,109 -0.08(-0.30%)
Feb 09, 2022 25.26 25.47 25.26 25.45 10,625 +0.34(+1.34%)
Feb 08, 2022 24.78 25.11 24.78 25.11 10,282 +0.23(+0.94%)
Feb 07, 2022 24.88 24.99 24.86 24.88 10,619 -0.08(-0.33%)
Feb 04, 2022 24.75 25.03 24.75 24.96 11,756 +0.12(+0.46%)
Feb 03, 2022 24.82 24.99 24.84 16,855 -0.34(-1.35%)
Feb 02, 2022 25.27 25.27 25.05 25.18 12,986 -0.01(-0.04%)
Feb 01, 2022 25.08 25.19 25.07 25.19 5,185 +0.08(+0.33%)
Jan 31, 2022 24.61 25.12 25.11 8,600 +0.72(+2.96%)
Jan 28, 2022 24.30 24.39 24.12 24.38 8,036 +0.12(+0.50%)
Jan 27, 2022 24.48 24.54 24.26 24.26 7,406 -0.22(-0.89%)
Jan 26, 2022 24.85 24.85 24.45 24.48 19,606 -0.25(-1.03%)
Jan 25, 2022 24.60 24.82 24.55 24.74 15,760 -0.01(-0.05%)
Jan 24, 2022 24.79 24.79 24.25 24.75 11,375 -0.35(-1.40%)
Jan 21, 2022 25.42 25.42 25.10 25.10 5,318 -0.32(-1.28%)
Jan 20, 2022 25.68 25.80 25.42 25.42 10,184 +0.11(+0.45%)
Jan 19, 2022 25.44 25.46 25.30 25.31 5,194 +0.07(+0.28%)
Jan 18, 2022 25.17 25.37 25.17 25.24 7,553 -0.41(-1.60%)
Jan 14, 2022 25.65 0 +0.00(+0.01%)
Jan 13, 2022 25.79 25.79 25.65 25.65 1,347 -0.36(-1.40%)
Jan 12, 2022 25.79 26.01 25.79 26.01 7,771 +0.39(+1.51%)
Jan 11, 2022 25.31 25.65 25.31 25.62 8,272 +0.48(+1.90%)
Jan 10, 2022 25.16 25.19 25.00 25.15 14,578 -0.02(-0.08%)
Jan 07, 2022 25.09 25.23 25.07 25.17 5,730 +0.18(+0.71%)
Jan 06, 2022 24.92 25.10 24.92 24.99 7,913 +0.14(+0.55%)
Jan 05, 2022 25.27 25.27 24.85 24.85 9,622 -0.36(-1.43%)
Jan 04, 2022 25.32 25.40 25.21 25.21 10,727 -0.12(-0.49%)
Jan 03, 2022 25.73 25.73 25.33 25.34 50,505 +0.19(+0.75%)
Dec 31, 2021 25.32 25.32 25.15 25.15 5,890 -0.07(-0.30%)
Dec 30, 2021 24.93 25.35 24.93 25.22 6,235 +0.26(+1.04%)
Dec 29, 2021 25.02 25.03 24.86 24.96 9,706 -0.08(-0.32%)
Dec 28, 2021 25.12 25.16 24.99 25.04 6,333 -0.08(-0.32%)
Dec 27, 2021 25.04 25.23 24.79 25.12 9,555 +0.04(+0.17%)
Dec 23, 2021 25.00 25.15 24.94 25.08 10,785 +0.09(+0.36%)
Dec 22, 2021 24.91 25.02 24.90 24.99 11,109 +0.11(+0.43%)
Dec 21, 2021 24.75 24.89 24.74 24.88 11,092 +0.37(+1.52%)
Dec 20, 2021 24.55 24.56 24.36 24.51 11,903 -0.37(-1.50%)
Dec 17, 2021 24.81 25.04 24.81 24.88 16,054 -0.14(-0.56%)
Dec 16, 2021 25.07 25.26 24.97 25.02 11,379 +0.10(+0.39%)
Dec 15, 2021 24.89 25.05 24.76 24.92 4,408 -0.13(-0.53%)
Dec 14, 2021 25.12 25.13 24.93 25.06 18,776 -0.01(-0.05%)
Dec 13, 2021 25.26 25.26 25.05 25.07 8,544 -0.38(-1.49%)
Dec 10, 2021 25.42 25.46 25.38 25.45 6,998 +0.03(+0.10%)
Dec 09, 2021 25.47 25.60 25.41 25.42 4,824 -0.08(-0.33%)
Dec 08, 2021 25.39 25.55 25.39 25.51 8,004 +0.09(+0.34%)
Dec 07, 2021 25.37 25.48 25.37 25.42 4,148 +0.34(+1.35%)
Dec 06, 2021 24.87 25.11 24.87 25.08 4,297 +0.18(+0.73%)
Dec 03, 2021 24.94 24.95 24.87 24.90 5,770 -0.31(-1.24%)
Dec 02, 2021 25.14 25.38 25.14 25.21 18,253 +0.31(+1.25%)
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.