Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	29.16	29.24	29.13	29.14	791,422	-0.11(-0.38%)
Mar 30, 2021	29.17	29.28	29.15	29.25	835,612	+0.06(+0.22%)
Mar 29, 2021	29.09	29.23	29.07	29.19	701,785	-0.06(-0.19%)
Mar 26, 2021	29.06	29.28	29.03	29.24	822,054	+0.33(+1.14%)
Mar 25, 2021	28.63	28.94	28.62	28.91	885,119	+0.26(+0.90%)
Mar 24, 2021	28.71	28.80	28.65	28.66	728,870	-0.05(-0.17%)
Mar 23, 2021	28.86	28.91	28.68	28.71	734,465	-0.22(-0.78%)
Mar 22, 2021	28.93	29.01	28.90	28.93	394,002	-0.04(-0.14%)
Mar 19, 2021	28.95	29.01	28.81	28.97	653,207	+0.08(+0.28%)
Mar 18, 2021	29.01	29.15	28.89	28.89	329,975	-0.14(-0.50%)
Mar 17, 2021	28.91	29.06	28.89	29.03	487,044	+0.06(+0.22%)
Mar 16, 2021	28.99	29.02	28.94	28.97	442,007	+0.06(+0.19%)
Mar 15, 2021	28.88	28.92	28.74	28.91	539,867	+0.06(+0.19%)
Mar 12, 2021	28.68	28.86	28.68	28.86	426,665	+0.18(+0.62%)
Mar 11, 2021	28.69	28.74	28.65	28.68	433,531	+0.05(+0.17%)
Mar 10, 2021	28.63	28.67	28.59	28.63	469,461	+0.08(+0.28%)
Mar 09, 2021	28.51	28.60	28.47	28.55	969,391	+0.24(+0.85%)
Mar 08, 2021	28.25	28.47	28.20	28.31	818,525	+0.03(+0.11%)
Mar 05, 2021	28.23	28.30	27.91	28.28	1,014,950	+0.28(+1.00%)
Mar 04, 2021	28.15	28.24	27.85	28.00	1,584,529	-0.06(-0.20%)
Mar 03, 2021	28.14	28.22	28.04	28.06	1,381,240	-0.10(-0.34%)
Mar 02, 2021	28.24	28.26	28.13	28.15	1,191,635	-0.10(-0.34%)
Mar 01, 2021	28.06	28.28	28.06	28.25	787,576	+0.52(+1.88%)
Feb 26, 2021	27.91	27.91	27.64	27.73	1,374,202	-0.22(-0.78%)
Feb 25, 2021	28.32	28.37	27.89	27.94	1,497,658	-0.38(-1.33%)
Feb 24, 2021	28.11	28.36	28.08	28.32	559,593	+0.10(+0.34%)
Feb 23, 2021	28.15	28.31	27.95	28.22	953,828	+0.05(+0.17%)
Feb 22, 2021	28.18	28.30	28.17	28.18	512,776	-0.16(-0.57%)
Feb 19, 2021	28.34	28.42	28.30	28.34	351,899	+0.02(+0.08%)
Feb 18, 2021	28.27	28.34	28.17	28.31	616,317	-0.23(-0.82%)
Feb 17, 2021	28.51	28.60	28.42	28.55	755,473	-0.08(-0.28%)
Feb 16, 2021	28.65	28.71	28.58	28.63	866,951	+0.26(+0.91%)
Feb 12, 2021	28.18	28.37	28.18	28.37	728,970	+0.18(+0.65%)
Feb 11, 2021	28.14	28.18	28.06	28.18	691,791	+0.20(+0.72%)
Feb 10, 2021	28.15	28.16	27.88	27.98	828,700	-0.11(-0.40%)
Feb 09, 2021	28.03	28.12	28.01	28.10	504,965	+0.00(+0.00%)
Feb 08, 2021	28.14	28.17	28.04	28.10	667,729	+0.18(+0.63%)
Feb 05, 2021	27.96	27.96	27.82	27.92	651,960	+0.05(+0.17%)
Feb 04, 2021	27.72	27.87	27.71	27.87	704,777	+0.11(+0.40%)
Feb 03, 2021	27.73	27.77	27.65	27.76	762,325	+0.08(+0.29%)
Feb 02, 2021	27.54	27.69	27.53	27.68	738,000	+0.30(+1.08%)
Feb 01, 2021	27.33	27.40	27.23	27.38	1,567,774	+0.47(+1.76%)
Jan 29, 2021	27.13	27.21	26.81	26.91	1,054,452	-0.53(-1.93%)
Jan 28, 2021	27.37	27.59	27.36	27.44	1,050,809	+0.14(+0.53%)
Jan 27, 2021	27.43	27.56	27.27	27.29	1,254,593	-0.51(-1.85%)
Jan 26, 2021	27.84	27.84	27.75	27.81	555,167	-0.02(-0.09%)
Jan 25, 2021	27.65	27.83	27.53	27.83	648,915	-0.01(-0.03%)
Jan 22, 2021	27.74	27.88	27.74	27.84	1,199,747	-0.06(-0.23%)
Jan 21, 2021	27.95	27.97	27.80	27.90	758,349	-0.06(-0.23%)
Jan 20, 2021	27.89	27.99	27.85	27.97	649,428	+0.12(+0.43%)
Jan 19, 2021	27.81	27.85	27.73	27.85	709,168	+0.17(+0.61%)
Jan 15, 2021	27.71	27.77	27.53	27.68	629,281	-0.28(-1.00%)
Jan 14, 2021	27.93	28.03	27.93	27.96	758,251	+0.14(+0.52%)
Jan 13, 2021	27.79	27.85	27.77	27.81	771,908	+0.06(+0.20%)
Jan 12, 2021	27.75	27.81	27.65	27.76	974,492	-0.03(-0.12%)
Jan 11, 2021	27.66	27.85	27.66	27.79	1,088,339	-0.22(-0.80%)
Jan 08, 2021	27.89	28.03	27.81	28.02	634,515	+0.26(+0.93%)
Jan 07, 2021	27.65	27.77	27.65	27.76	704,649	+0.20(+0.73%)
Jan 06, 2021	27.40	27.70	27.37	27.56	1,059,601	+0.30(+1.09%)
Jan 05, 2021	27.12	27.30	27.10	27.26	775,883	+0.14(+0.50%)

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.