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

22.46 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 22.45 22.54 22.42 22.46 6,289 +0.00(+0.00%)
Aug 04, 2022 22.52 22.52 22.42 22.46 9,344 +0.11(+0.49%)
Aug 03, 2022 22.25 22.37 22.18 22.35 6,763 +0.17(+0.77%)
Aug 02, 2022 22.07 22.27 22.07 22.18 8,236 -0.08(-0.36%)
Aug 01, 2022 22.27 22.35 22.23 22.26 3,468 -0.16(-0.71%)
Jul 29, 2022 22.26 22.42 22.26 22.42 4,889 -0.14(-0.62%)
Jul 28, 2022 22.55 22.63 22.34 22.56 12,890 +0.02(+0.07%)
Jul 27, 2022 22.30 22.59 22.30 22.54 10,237 +0.40(+1.83%)
Jul 26, 2022 22.33 22.38 22.14 22.14 26,589 -0.16(-0.72%)
Jul 25, 2022 22.24 22.34 22.22 22.30 13,176 +0.08(+0.34%)
Jul 22, 2022 22.44 22.44 22.17 22.22 11,298 -0.31(-1.36%)
Jul 21, 2022 22.38 22.53 22.31 22.53 30,581 +0.28(+1.24%)
Jul 20, 2022 22.21 22.29 22.18 22.25 10,290 -0.03(-0.15%)
Jul 19, 2022 22.19 22.30 22.15 22.29 5,594 +0.28(+1.27%)
Jul 18, 2022 22.24 22.24 21.99 22.01 36,292 +0.17(+0.80%)
Jul 15, 2022 21.77 21.83 21.69 21.83 5,007 +0.07(+0.33%)
Jul 14, 2022 21.70 21.78 21.65 21.76 4,097 -0.12(-0.53%)
Jul 13, 2022 21.65 21.91 21.65 21.88 7,459 -0.04(-0.16%)
Jul 12, 2022 21.90 22.01 21.84 21.91 12,715 -0.06(-0.27%)
Jul 11, 2022 22.00 22.07 21.94 21.97 5,324 -0.52(-2.30%)
Jul 08, 2022 22.47 22.57 22.41 22.49 7,235 -0.07(-0.31%)
Jul 07, 2022 22.62 22.62 22.55 22.56 9,481 +0.44(+2.00%)
Jul 06, 2022 22.00 22.18 21.97 22.12 15,847 -0.12(-0.53%)
Jul 05, 2022 21.98 22.24 21.93 22.24 25,203 -0.10(-0.47%)
Jul 01, 2022 22.28 22.36 22.16 22.34 15,645 -0.05(-0.24%)
Jun 30, 2022 22.27 22.46 22.19 22.39 4,670 -0.18(-0.78%)
Jun 29, 2022 22.84 22.84 22.51 22.57 13,309 -0.04(-0.17%)
Jun 28, 2022 22.90 22.90 22.59 22.61 9,293 -0.07(-0.31%)
Jun 27, 2022 22.77 22.77 22.63 22.68 24,818 +0.03(+0.13%)
Jun 24, 2022 22.56 22.73 22.47 22.65 98,068 +0.15(+0.67%)
Jun 23, 2022 22.58 22.59 22.33 22.50 8,136 +0.11(+0.49%)
Jun 22, 2022 22.31 22.52 22.31 22.39 5,582 -0.37(-1.63%)
Jun 21, 2022 22.80 22.80 22.70 22.76 9,190 +0.35(+1.57%)
Jun 17, 2022 22.54 22.55 22.29 22.41 9,546 +0.14(+0.62%)
Jun 16, 2022 22.31 22.43 22.25 22.27 9,165 -0.69(-3.00%)
Jun 15, 2022 22.84 23.07 22.75 22.96 13,002 +0.20(+0.87%)
Jun 14, 2022 22.59 22.82 22.59 22.76 11,963 +0.32(+1.45%)
Jun 13, 2022 22.68 22.68 22.36 22.44 3,768 -0.72(-3.12%)
Jun 10, 2022 23.22 23.29 23.14 23.16 3,937 -0.07(-0.31%)
Jun 09, 2022 23.49 23.61 23.21 23.23 9,054 -0.53(-2.23%)
Jun 08, 2022 23.84 23.84 23.74 23.76 3,728 +0.15(+0.64%)
Jun 07, 2022 23.41 23.63 23.41 23.61 5,800 +0.11(+0.47%)
Jun 06, 2022 23.69 23.73 23.45 23.50 20,976 +0.17(+0.71%)
Jun 03, 2022 23.45 23.49 23.29 23.33 4,278 -0.31(-1.31%)
Jun 02, 2022 23.47 23.69 23.41 23.64 6,301 +0.41(+1.74%)
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.