Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.21	23.24	22.96	22.97	1,666,870	-0.19(-0.83%)
Feb 27, 2018	23.29	23.35	23.16	23.16	1,493,209	-0.23(-0.98%)
Feb 26, 2018	23.29	23.41	23.23	23.39	979,965	+0.20(+0.86%)
Feb 23, 2018	23.08	23.21	23.03	23.19	2,488,626	+0.24(+1.03%)
Feb 22, 2018				22.95	1,480,771	-0.01(-0.03%)
Feb 21, 2018	23.05	23.17	22.95	22.96	1,222,687	+0.00(+0.00%)
Feb 20, 2018	22.97	23.09	22.92	22.96	1,137,975	-0.08(-0.35%)
Feb 16, 2018		23.04	23.04	23.04	0	+0.23(+1.01%)
Feb 15, 2018	22.84	22.87	22.73	22.81	2,635,237	+0.04(+0.16%)
Feb 14, 2018	22.47	22.80	22.47	22.78	1,880,333	+0.21(+0.95%)
Feb 13, 2018	22.47	22.59	22.46	22.56	974,715	-0.20(-0.88%)
Feb 12, 2018	22.62	22.80	22.56	22.76	1,903,919	+0.27(+1.18%)
Feb 09, 2018	22.53	22.59	21.95	22.50	5,309,274	+0.14(+0.63%)
Feb 08, 2018	22.92	22.94	22.35	22.36	2,773,704	-0.60(-2.61%)
Feb 07, 2018	22.95	23.16	22.92	22.95	2,977,699	-0.17(-0.74%)
Feb 06, 2018	22.66	23.17	22.66	23.12	3,920,951	+0.34(+1.51%)
Feb 05, 2018	23.27	23.39	22.53	22.78	5,158,335	-0.72(-3.07%)
Feb 02, 2018	23.77	23.78	23.49	23.50	1,317,475	-0.33(-1.37%)
Feb 01, 2018	23.85	23.93	23.79	23.83	1,401,809	-0.04(-0.19%)
Jan 31, 2018	23.94	23.97	23.85	23.87	1,201,020	-0.05(-0.22%)
Jan 30, 2018	23.96	23.98	23.95	23.92	1,406,462	-0.23(-0.95%)
Jan 29, 2018	24.19	24.21	24.13	24.15	1,489,743	-0.16(-0.64%)
Jan 26, 2018	24.23	24.32	24.19	24.31	1,627,503	+0.13(+0.52%)
Jan 25, 2018	24.24	24.24	24.08	24.18	2,513,629	-0.07(-0.27%)
Jan 24, 2018	24.35	24.37	24.15	24.25	1,804,860	-0.18(-0.76%)
Jan 23, 2018	24.43	24.45	24.38	24.43	1,384,554	+0.01(+0.03%)
Jan 22, 2018	24.33	24.44	24.32	24.43	1,324,833	+0.08(+0.33%)
Jan 19, 2018	24.31	24.35	24.26	24.35	1,399,386	+0.14(+0.58%)
Jan 18, 2018	24.18	24.23	24.12	24.21	1,139,815	-0.07(-0.30%)
Jan 17, 2018	24.22	24.32	24.15	24.28	1,327,454	+0.19(+0.80%)
Jan 16, 2018	24.25	24.31	24.06	24.09	2,140,900	-0.16(-0.67%)
Jan 12, 2018		24.25	24.25	24.25	0	+0.05(+0.21%)
Jan 11, 2018	24.12	24.21	24.10	24.20	2,926,032	+0.07(+0.31%)
Jan 10, 2018	24.15	24.17	24.10	24.12	3,548,840	-0.13(-0.52%)
Jan 09, 2018	24.23	24.26	24.19	24.25	655,590	+0.05(+0.21%)
Jan 08, 2018	24.16	24.21	24.15	24.20	836,095	+0.05(+0.21%)
Jan 05, 2018	24.11	24.16	24.07	24.15	691,150	+0.16(+0.68%)
Jan 04, 2018	23.97	24.02	23.94	23.98	1,758,350	+0.19(+0.81%)
Jan 03, 2018	23.61	23.79	23.61	23.79	1,577,913	+0.23(+0.97%)
Jan 02, 2018	23.47	23.57	23.46	23.56	1,906,335	+0.04(+0.19%)
Dec 29, 2017		23.52	23.52	23.52	0	-0.04(-0.19%)
Dec 28, 2017	23.61	23.61	23.55	23.56	1,015,845	-0.05(-0.22%)
Dec 27, 2017	23.61	23.64	23.58	23.61	1,017,881	-0.01(-0.03%)
Dec 26, 2017	23.60	23.64	23.58	23.62	514,189	+0.01(+0.03%)
Dec 22, 2017	23.58	23.62	23.56	23.61	1,077,017	+0.05(+0.22%)
Dec 21, 2017	23.56	23.64	23.54	23.56	2,764,697	+0.06(+0.25%)
Dec 20, 2017	23.58	23.59	23.46	23.50	1,227,503	-0.04(-0.16%)
Dec 19, 2017	23.59	23.63	23.53	23.54	950,981	-0.10(-0.40%)
Dec 18, 2017	23.57	23.65	23.57	23.63	1,194,971	+0.24(+1.03%)
Dec 15, 2017	23.33	23.43	23.31	23.39	2,212,280	+0.07(+0.28%)
Dec 14, 2017	23.44	23.46	23.30	23.33	698,194	-0.11(-0.47%)
Dec 13, 2017	23.51	23.53	23.43	23.44	1,200,072	-0.07(-0.31%)
Dec 12, 2017	23.48	23.55	23.47	23.51	672,900	+0.03(+0.12%)
Dec 11, 2017	23.42	23.48	23.41	23.48	1,288,910	+0.07(+0.31%)
Dec 08, 2017	23.37	23.42	23.34	23.41	1,519,571	+0.16(+0.69%)
Dec 07, 2017	23.17	23.26	23.16	23.25	915,163	+0.13(+0.57%)
Dec 06, 2017	23.09	23.18	23.08	23.12	922,760	-0.02(-0.09%)
Dec 05, 2017	23.22	23.25	23.13	23.14	1,942,283	-0.02(-0.09%)
Dec 04, 2017	23.31	23.31	23.16	23.16	1,593,307	-0.01(-0.06%)

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.