Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	17.36	17.43	17.25	17.26	3,177,585	-0.13(-0.76%)
Feb 26, 2016	17.45	17.52	17.36	17.39	3,600,226	+0.10(+0.61%)
Feb 25, 2016	17.19	17.30	17.10	17.28	3,808,757	+0.22(+1.27%)
Feb 24, 2016	16.86	17.10	16.71	17.07	4,656,280	-0.02(-0.12%)
Feb 23, 2016	17.27	17.30	17.07	17.09	4,684,699	-0.31(-1.76%)
Feb 22, 2016	17.36	17.44	17.36	17.40	3,753,685	+0.30(+1.76%)
Feb 19, 2016	17.07	17.12	16.98	17.10	3,245,352	-0.07(-0.41%)
Feb 18, 2016	17.37	17.42	17.14	17.17	3,695,829	-0.10(-0.57%)
Feb 17, 2016	17.17	17.31	17.13	17.26	8,801,474	+0.28(+1.64%)
Feb 16, 2016	16.87	16.98	16.78	16.98	4,923,592	+0.56(+3.40%)
Feb 12, 2016	16.19	16.43	16.43	16.43	9,657,469	+0.32(+1.99%)
Feb 11, 2016	16.07	16.20	15.91	16.11	12,155,936	-0.27(-1.66%)
Feb 10, 2016	16.54	16.75	16.34	16.38	6,436,481	-0.13(-0.80%)
Feb 09, 2016	16.34	16.60	16.33	16.51	12,019,556	-0.31(-1.83%)
Feb 08, 2016	16.91	16.99	16.64	16.82	7,558,616	-0.37(-2.15%)
Feb 05, 2016	17.42	17.42	17.13	17.19	5,341,234	-0.21(-1.20%)
Feb 04, 2016	17.33	17.51	17.24	17.40	10,174,226	-0.08(-0.48%)
Feb 03, 2016	17.61	17.62	17.17	17.48	8,591,954	-0.15(-0.83%)
Feb 02, 2016	17.80	17.80	17.56	17.63	4,687,022	-0.45(-2.47%)
Feb 01, 2016	17.97	18.13	17.89	18.07	8,812,008	-0.12(-0.65%)
Jan 29, 2016	17.95	18.20	17.93	18.19	9,112,010	+0.51(+2.88%)
Jan 28, 2016	17.79	17.81	17.51	17.68	5,315,427	+0.01(+0.04%)
Jan 27, 2016	17.75	17.97	17.60	17.68	4,310,157	-0.11(-0.63%)
Jan 26, 2016	17.61	17.81	17.60	17.79	8,053,141	+0.28(+1.59%)
Jan 25, 2016	17.63	17.70	17.48	17.51	7,651,211	-0.30(-1.69%)
Jan 22, 2016	17.62	17.81	17.60	17.81	26,614,940	+0.64(+3.74%)
Jan 21, 2016	17.05	17.31	16.91	17.17	7,504,944	+0.11(+0.65%)
Jan 20, 2016	17.05	17.15	16.68	17.05	13,507,503	-0.42(-2.40%)
Jan 19, 2016	17.58	17.62	17.30	17.47	6,755,166	+0.22(+1.25%)
Jan 15, 2016	17.25	17.26	17.26	17.26	9,192,151	-0.63(-3.51%)
Jan 14, 2016	17.70	18.00	17.56	17.88	7,387,069	+0.22(+1.26%)
Jan 13, 2016	18.09	18.13	17.60	17.66	5,659,073	-0.27(-1.52%)
Jan 12, 2016	17.99	18.03	17.76	17.93	6,665,093	+0.13(+0.71%)
Jan 11, 2016	17.93	17.93	17.61	17.81	11,553,364	+0.13(+0.71%)
Jan 08, 2016	18.06	18.09	17.66	17.68	11,844,385	-0.20(-1.13%)
Jan 07, 2016	17.99	18.17	17.86	17.88	7,652,276	-0.50(-2.73%)
Jan 06, 2016	18.35	18.47	18.28	18.39	5,520,972	-0.34(-1.83%)
Jan 05, 2016	18.65	18.74	18.61	18.73	5,816,838	+0.03(+0.15%)
Jan 04, 2016	18.62	18.70	18.49	18.70	7,413,449	-0.25(-1.33%)
Dec 31, 2015	19.02	18.95	18.95	18.95	10,398,940	-0.15(-0.77%)
Dec 30, 2015	19.16	19.20	19.09	19.10	7,428,509	-0.13(-0.69%)
Dec 29, 2015	19.19	19.27	19.18	19.23	7,563,344	+0.27(+1.40%)
Dec 28, 2015	19.01	19.02	18.90	18.97	6,842,190	-0.04(-0.22%)
Dec 24, 2015	19.02	19.01	19.01	19.01	4,218,819	-0.10(-0.51%)
Dec 23, 2015	18.98	19.13	18.98	19.11	9,084,944	+0.31(+1.67%)
Dec 22, 2015	18.71	18.82	18.62	18.79	10,751,192	+0.11(+0.60%)
Dec 21, 2015	18.92	18.93	18.57	18.68	9,912,849	+0.05(+0.26%)
Dec 18, 2015	18.81	18.81	18.62	18.63	9,827,064	-0.31(-1.66%)
Dec 17, 2015	19.15	19.15	18.92	18.95	9,057,354	-0.07(-0.37%)
Dec 16, 2015	18.87	19.07	18.75	19.02	7,820,004	+0.40(+2.14%)
Dec 15, 2015	18.58	18.70	18.57	18.62	10,298,342	+0.15(+0.82%)
Dec 14, 2015	18.48	18.52	18.19	18.46	11,414,724	+0.05(+0.26%)
Dec 11, 2015	18.51	18.55	18.36	18.42	9,575,303	-0.37(-1.99%)
Dec 10, 2015	18.83	18.90	18.78	18.79	5,126,937	+0.03(+0.18%)
Dec 09, 2015	18.89	19.05	18.64	18.75	6,970,313	-0.24(-1.27%)
Dec 08, 2015	18.98	19.08	18.91	19.00	7,544,443	-0.36(-1.86%)
Dec 07, 2015	19.40	19.41	19.26	19.36	5,569,317	-0.06(-0.32%)
Dec 04, 2015	19.14	19.43	19.10	19.42	6,415,674	+0.29(+1.52%)
Dec 03, 2015	19.57	19.57	19.06	19.13	6,974,903	-0.49(-2.50%)
Dec 02, 2015	19.74	19.81	19.57	19.62	5,905,189	-0.13(-0.67%)

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.