Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.31 -0.37 (-0.89%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.