Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.32	21.32	21.12	21.17	5,434,211	-0.25(-1.19%)
May 28, 2015	21.41	21.43	21.30	21.43	4,042,203	-0.04(-0.19%)
May 27, 2015	21.35	21.49	21.26	21.47	3,496,470	+0.23(+1.07%)
May 26, 2015	21.39	21.40	21.16	21.24	3,641,932	-0.15(-0.71%)
May 22, 2015	21.39	21.39	21.39	21.39	3,305,400	+0.03(+0.16%)
May 21, 2015	21.30	21.39	21.27	21.36	3,925,848	+0.05(+0.23%)
May 20, 2015	21.26	21.33	21.21	21.31	6,597,812	+0.08(+0.36%)
May 19, 2015	21.22	21.28	21.18	21.24	5,286,365	+0.14(+0.65%)
May 18, 2015	20.99	21.10	20.97	21.10	1,997,289	+0.10(+0.46%)
May 15, 2015	21.02	21.03	20.88	21.00	4,472,022	+0.02(+0.10%)
May 14, 2015	20.88	20.99	20.84	20.98	3,304,558	+0.23(+1.09%)
May 13, 2015	20.88	20.92	20.73	20.75	3,541,051	-0.05(-0.26%)
May 12, 2015	20.80	20.84	20.71	20.81	4,537,859	-0.12(-0.56%)
May 11, 2015	20.93	20.99	20.89	20.93	4,204,238	-0.13(-0.62%)
May 08, 2015	20.91	21.07	20.88	21.06	4,439,882	+0.45(+2.17%)
May 07, 2015	20.55	20.62	20.50	20.61	4,264,515	+0.03(+0.17%)
May 06, 2015	20.72	20.74	20.47	20.57	5,210,531	-0.12(-0.60%)
May 05, 2015	20.98	21.02	20.64	20.70	5,504,763	-0.32(-1.54%)
May 04, 2015	21.08	21.12	21.02	21.02	7,150,848	-0.05(-0.23%)
May 01, 2015	20.93	21.07	20.85	21.07	4,239,230	+0.30(+1.42%)
Apr 30, 2015	20.88	20.95	20.73	20.77	8,684,519	-0.23(-1.08%)
Apr 29, 2015	21.13	21.13	20.84	21.00	4,140,788	-0.33(-1.55%)
Apr 28, 2015	21.33	21.34	21.19	21.33	5,675,034	-0.12(-0.55%)
Apr 27, 2015	21.54	21.56	21.43	21.45	3,993,309	+0.08(+0.39%)
Apr 24, 2015	21.35	21.40	21.30	21.37	3,491,013	+0.01(+0.06%)
Apr 23, 2015	21.29	21.38	21.24	21.35	4,319,693	-0.03(-0.16%)
Apr 22, 2015	21.33	21.39	21.24	21.39	4,204,209	+0.06(+0.26%)
Apr 21, 2015	21.38	21.39	21.28	21.33	4,560,091	+0.21(+0.98%)
Apr 20, 2015	21.13	21.16	21.09	21.13	3,567,032	+0.14(+0.66%)
Apr 17, 2015	21.07	21.10	20.92	20.99	48,973,284	-0.32(-1.52%)
Apr 16, 2015	21.34	21.35	21.25	21.31	4,819,049	-0.08(-0.39%)
Apr 15, 2015	21.46	21.50	21.37	21.39	4,982,976	+0.01(+0.06%)
Apr 14, 2015	21.35	21.39	21.26	21.38	5,116,035	+0.03(+0.16%)
Apr 13, 2015	21.43	21.46	21.32	21.35	5,753,853	-0.12(-0.58%)
Apr 10, 2015	21.39	21.47	21.35	21.47	17,104,064	+0.08(+0.39%)
Apr 09, 2015	21.25	21.39	21.24	21.39	21,483,192	+0.21(+0.97%)
Apr 08, 2015	21.17	21.21	21.10	21.18	18,612,638	+0.08(+0.39%)
Apr 07, 2015	21.11	21.19	21.09	21.10	19,711,962	+0.12(+0.56%)
Apr 06, 2015	20.81	21.00	20.75	20.98	8,090,784	+0.14(+0.69%)
Apr 02, 2015	20.79	20.84	20.84	20.84	10,494,448	+0.08(+0.36%)
Apr 01, 2015	20.76	20.79	20.64	20.76	20,515,516	+0.14(+0.70%)
Mar 31, 2015	20.65	20.72	20.61	20.62	19,151,198	-0.30(-1.45%)
Mar 30, 2015	20.84	20.94	20.82	20.92	28,156,284	+0.19(+0.90%)
Mar 27, 2015	20.68	20.75	20.65	20.73	6,241,541	+0.03(+0.17%)
Mar 26, 2015	20.62	20.76	20.53	20.70	5,533,991	-0.11(-0.53%)
Mar 25, 2015	20.96	20.99	20.80	20.81	6,281,382	-0.13(-0.62%)
Mar 24, 2015	21.01	21.05	20.93	20.94	10,319,525	+0.01(+0.07%)
Mar 23, 2015	20.97	20.99	20.92	20.93	6,449,632	-0.07(-0.33%)
Mar 20, 2015	20.96	21.02	20.92	20.99	4,500,395	+0.19(+0.93%)
Mar 19, 2015	20.77	20.83	20.74	20.80	6,177,550	+0.02(+0.10%)
Mar 18, 2015	20.71	21.58	20.67	20.78	8,625,710	+0.09(+0.43%)
Mar 17, 2015	20.62	20.71	20.57	20.69	5,665,865	-0.03(-0.13%)
Mar 16, 2015	20.64	20.73	20.63	20.72	5,520,786	+0.13(+0.64%)
Mar 13, 2015	20.48	20.60	20.44	20.59	7,575,375	+0.03(+0.17%)
Mar 12, 2015	20.49	20.55	20.47	20.55	6,217,879	+0.17(+0.81%)
Mar 11, 2015	20.31	20.42	20.24	20.39	11,460,694	+0.23(+1.13%)
Mar 10, 2015	20.24	20.26	20.13	20.16	5,654,249	-0.26(-1.28%)
Mar 09, 2015	20.41	20.45	20.37	20.42	7,190,952	+0.01(+0.07%)
Mar 06, 2015	20.50	20.55	20.39	20.41	4,754,561	-0.05(-0.25%)
Mar 05, 2015	20.46	20.51	20.43	20.46	5,154,274	+0.13(+0.63%)
Mar 04, 2015	20.25	20.35	20.17	20.33	7,421,894	+0.01(+0.03%)
Mar 03, 2015	20.41	20.41	20.24	20.33	5,228,583	-0.15(-0.74%)

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.