Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	20.57	20.60	20.53	20.57	2,437,531	-0.05(-0.24%)
Feb 27, 2017	20.53	20.63	20.52	20.62	2,056,824	+0.02(+0.10%)
Feb 24, 2017	20.51	20.61	20.49	20.60	3,079,659	-0.11(-0.55%)
Feb 23, 2017	20.78	20.79	20.68	20.72	2,887,282	-0.03(-0.14%)
Feb 22, 2017	20.69	20.77	20.68	20.74	4,210,128	-0.04(-0.21%)
Feb 21, 2017	20.74	20.79	20.72	20.79	2,187,872	+0.14(+0.66%)
Feb 17, 2017		20.65	20.65	20.65	0	+0.03(+0.14%)
Feb 16, 2017	20.64	20.64	20.57	20.62	5,297,519	-0.06(-0.28%)
Feb 15, 2017	20.64	20.70	20.62	20.68	3,695,032	+0.04(+0.17%)
Feb 14, 2017	20.54	20.66	20.53	20.64	1,717,663	+0.03(+0.14%)
Feb 13, 2017	20.62	20.66	20.61	20.62	1,337,790	+0.11(+0.52%)
Feb 10, 2017	20.47	20.52	20.46	20.51	2,210,668	+0.09(+0.42%)
Feb 09, 2017	20.29	20.44	20.29	20.42	1,854,038	+0.16(+0.81%)
Feb 08, 2017		20.28	20.15	20.26	3,894,763	+0.02(+0.11%)
Feb 07, 2017	20.27	20.29	20.18	20.24	2,542,951	+0.06(+0.28%)
Feb 06, 2017	20.23	20.23	20.14	20.18	2,088,751	-0.17(-0.84%)
Feb 03, 2017	20.32	20.37	20.29	20.35	1,397,430	+0.08(+0.39%)
Feb 02, 2017	20.21	20.27	20.17	20.27	4,934,707	+0.02(+0.11%)
Feb 01, 2017	20.32	20.37	20.23	20.25	2,924,763	+0.08(+0.39%)
Jan 31, 2017	20.20	20.23	20.07	20.17	2,951,497	-0.11(-0.53%)
Jan 30, 2017	20.31	20.31	20.20	20.28	2,340,767	-0.19(-0.91%)
Jan 27, 2017	20.48	20.49	20.45	20.47	2,675,457	-0.04(-0.21%)
Jan 26, 2017	20.52	20.55	20.49	20.51	2,438,566	+0.06(+0.31%)
Jan 25, 2017	20.44	20.47	20.41	20.44	3,159,028	+0.14(+0.70%)
Jan 24, 2017	20.20	20.34	20.19	20.30	3,069,990	+0.10(+0.49%)
Jan 23, 2017	20.22	20.22	20.11	20.20	2,871,559	-0.14(-0.67%)
Jan 20, 2017	20.35	20.39	20.27	20.34	2,349,420	+0.07(+0.35%)
Jan 19, 2017	20.34	20.37	20.24	20.27	2,897,447	-0.06(-0.28%)
Jan 18, 2017	20.23	20.33	20.20	20.32	2,892,269	+0.11(+0.57%)
Jan 17, 2017	20.26	20.28	20.19	20.21	2,261,856	-0.29(-1.43%)
Jan 13, 2017		20.50	20.50	20.50	0	+0.05(+0.24%)
Jan 12, 2017	20.41	20.45	20.28	20.45	1,996,207	-0.06(-0.31%)
Jan 11, 2017	20.51	20.59	20.38	20.52	2,861,711	+0.09(+0.45%)
Jan 10, 2017	20.42	20.49	20.40	20.42	3,786,983	-0.04(-0.17%)
Jan 09, 2017	20.46	20.47	20.41	20.46	5,413,952	-0.04(-0.21%)
Jan 06, 2017	20.47	20.54	20.41	20.50	2,810,769	+0.07(+0.35%)
Jan 05, 2017	20.42	20.44	20.36	20.43	3,174,158	-0.03(-0.14%)
Jan 04, 2017	20.38	20.46	20.34	20.46	5,351,775	+0.10(+0.49%)
Jan 03, 2017	20.24	20.37	20.23	20.36	7,094,619	+0.33(+1.64%)
Dec 30, 2016		20.03	20.03	20.03	0	+0.02(+0.11%)
Dec 29, 2016	20.02	20.07	20.00	20.01	1,975,501	-0.06(-0.29%)
Dec 28, 2016	20.13	20.15	20.05	20.07	2,628,602	-0.04(-0.18%)
Dec 27, 2016	20.11	20.15	20.10	20.10	2,399,522	-0.02(-0.11%)
Dec 23, 2016		20.12	20.12	20.12	0	+0.05(+0.25%)
Dec 22, 2016	20.09	20.10	20.05	20.07	4,432,539	-0.02(-0.11%)
Dec 21, 2016	20.07	20.12	20.05	20.09	2,216,073	-0.05(-0.24%)
Dec 20, 2016	20.14	20.17	20.12	20.14	2,524,035	+0.10(+0.50%)
Dec 19, 2016	20.05	20.07	20.03	20.04	2,278,295	+0.01(+0.04%)
Dec 16, 2016	20.04	20.09	20.00	20.04	3,870,448	-0.01(-0.04%)
Dec 15, 2016	19.96	20.09	19.93	20.04	2,249,101	+0.15(+0.75%)
Dec 14, 2016	19.95	20.02	19.89	19.89	3,109,443	-0.14(-0.68%)
Dec 13, 2016	19.93	20.05	19.91	20.03	2,022,158	+0.25(+1.26%)
Dec 12, 2016	19.83	19.90	19.77	19.78	2,713,950	-0.18(-0.89%)
Dec 09, 2016	19.86	19.97	19.85	19.96	2,550,617	+0.17(+0.87%)
Dec 08, 2016	19.74	19.84	19.72	19.79	4,733,134	+0.11(+0.54%)
Dec 07, 2016	19.49	19.70	19.48	19.68	5,504,581	+0.26(+1.32%)
Dec 06, 2016	19.27	19.45	19.25	19.42	4,662,614	+0.20(+1.04%)
Dec 05, 2016	19.19	19.26	19.17	19.22	3,968,609	+0.11(+0.56%)
Dec 02, 2016	19.05	19.15	19.04	19.12	2,037,249	-0.01(-0.04%)

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.