Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	31.59	31.83	31.59	31.82	516,785	+0.02(+0.08%)
Oct 28, 2021	31.69	31.79	31.68	31.79	473,826	+0.17(+0.54%)
Oct 27, 2021	31.73	31.77	31.62	31.62	440,865	-0.16(-0.51%)
Oct 26, 2021	31.85			31.78	453,979	+0.13(+0.41%)
Oct 25, 2021	31.64	31.71	31.56	31.65	348,262	-0.02(-0.05%)
Oct 22, 2021	31.65	31.70	31.56	31.67	703,268	+0.13(+0.41%)
Oct 21, 2021	31.44	31.55	31.41	31.54	333,812	-0.12(-0.39%)
Oct 20, 2021	31.63	31.68	31.59	31.66	283,200	+0.07(+0.21%)
Oct 19, 2021	31.52	31.62	31.49	31.60	513,701	+0.12(+0.39%)
Oct 18, 2021	31.36	31.48	31.33	31.47	369,136	-0.12(-0.39%)
Oct 15, 2021	31.53	31.61	31.50	31.60	391,857	+0.26(+0.83%)
Oct 14, 2021	31.29	31.35	31.25	31.34	430,243	+0.30(+0.97%)
Oct 13, 2021	30.98	31.07	30.91	31.03	446,490	+0.16(+0.50%)
Oct 12, 2021	30.89	30.96	30.80	30.88	487,199	+0.07(+0.24%)
Oct 11, 2021	30.90	31.01	30.80	30.80	388,346	+0.02(+0.05%)
Oct 08, 2021	30.88	30.88	30.77	30.79	757,045	-0.02(-0.08%)
Oct 07, 2021	30.76	30.92	30.75	30.81	1,230,820	+0.24(+0.77%)
Oct 06, 2021	30.31	30.59	30.24	30.58	944,896	-0.17(-0.56%)
Oct 05, 2021	30.57	30.81	30.55	30.75	1,068,390	+0.28(+0.91%)
Oct 04, 2021	30.65	30.69	30.34	30.47	1,272,487	-0.37(-1.19%)
Oct 01, 2021	30.76	30.90	30.57	30.84	689,049	+0.01(+0.03%)
Sep 30, 2021	31.03	31.06	30.80	30.83	685,952	-0.20(-0.66%)
Sep 29, 2021	31.06	31.14	30.98	31.03	411,722	+0.14(+0.45%)
Sep 28, 2021	31.09	31.09	30.79	30.89	644,224	-0.53(-1.69%)
Sep 27, 2021	31.35	31.45	31.34	31.43	439,145	+0.01(+0.03%)
Sep 24, 2021	31.40	31.49	31.39	31.42	370,052	-0.21(-0.67%)
Sep 23, 2021	31.53	31.66	31.53	31.63	354,767	+0.24(+0.78%)
Sep 22, 2021	31.28	31.48	31.28	31.38	520,838	+0.27(+0.87%)
Sep 21, 2021	31.22	31.28	31.10	31.11	632,038	+0.28(+0.90%)
Sep 20, 2021	30.78	30.90	30.61	30.84	931,412	-0.60(-1.92%)
Sep 17, 2021	31.60	31.63	31.31	31.44	852,610	-0.30(-0.95%)
Sep 16, 2021	31.68	31.77	31.59	31.74	435,182	+0.08(+0.26%)
Sep 15, 2021	31.53	31.67	31.49	31.66	1,174,451	+0.05(+0.15%)
Sep 14, 2021	31.76	31.78	31.60	31.61	500,348	-0.15(-0.46%)
Sep 13, 2021	31.83	31.84	31.67	31.76	381,316	+0.27(+0.86%)
Sep 10, 2021	31.77	31.77	31.49	31.49	532,023	-0.06(-0.18%)
Sep 09, 2021	31.59	31.70	31.49	31.55	312,219	-0.12(-0.39%)
Sep 08, 2021	31.80	31.84	31.65	31.67	503,972	-0.19(-0.59%)
Sep 07, 2021	31.88	31.92	31.83	31.86	846,453	+0.13(+0.41%)
Sep 03, 2021	31.56	31.73	31.56	31.73	388,260	+0.11(+0.34%)
Sep 02, 2021	31.66	31.70	31.59	31.62	470,249	+0.05(+0.15%)
Sep 01, 2021	31.50	31.62	31.49	31.57	545,235	+0.24(+0.76%)
Aug 31, 2021	31.34	31.38	31.25	31.34	561,894	-0.02(-0.05%)
Aug 30, 2021	31.34	31.40	31.33	31.35	260,068	+0.00(+0.00%)
Aug 27, 2021	31.23	31.36	31.21	31.35	1,048,003	+0.16(+0.52%)
Aug 26, 2021	31.25	31.29	31.16	31.19	1,626,385	-0.10(-0.31%)
Aug 25, 2021	31.30	31.33	31.27	31.29	906,776	+0.00(+0.00%)
Aug 24, 2021	31.26	31.35	31.24	31.29	1,244,106	-0.01(-0.03%)
Aug 23, 2021	31.23	31.33	31.21	31.29	383,720	+0.16(+0.50%)
Aug 20, 2021	30.94	31.15	30.94	31.14	246,906	+0.11(+0.34%)
Aug 19, 2021	30.89	31.10	30.89	31.03	653,900	-0.18(-0.58%)
Aug 18, 2021	31.32	31.40	31.21	31.21	337,141	-0.11(-0.34%)
Aug 17, 2021	31.26	31.37	31.20	31.32	460,240	-0.12(-0.39%)
Aug 16, 2021	31.36	31.46	31.28	31.44	444,739	-0.17(-0.54%)
Aug 13, 2021	31.62	31.62	31.56	31.61	158,141	+0.02(+0.05%)
Aug 12, 2021	31.56	31.60	31.50	31.60	221,854	+0.02(+0.08%)
Aug 11, 2021	31.56	31.57	31.49	31.57	239,550	+0.16(+0.52%)
Aug 10, 2021	31.35	31.41	31.33	31.41	219,550	+0.11(+0.37%)
Aug 09, 2021	31.25	31.32	31.20	31.29	263,978	+0.06(+0.18%)
Aug 06, 2021	31.24	31.26	31.21	31.24	224,638	+0.03(+0.10%)
Aug 05, 2021	31.17	31.21	31.16	31.20	214,464	+0.16(+0.53%)
Aug 04, 2021	31.03	31.11	30.99	31.04	429,081	-0.04(-0.13%)
Aug 03, 2021	30.98	31.08	30.87	31.08	345,706	+0.19(+0.61%)

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.