Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.31 -0.37 (-0.89%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 25.64 25.69 25.54 25.54 2,195,035 -0.28(-1.08%)
Mar 30, 2016 25.87 25.95 25.80 25.82 3,855,475 +0.14(+0.55%)
Mar 29, 2016 25.47 25.70 25.43 25.68 1,565,653 +0.07(+0.27%)
Mar 28, 2016 25.59 25.66 25.52 25.61 1,911,126 +0.14(+0.55%)
Mar 24, 2016 25.34 25.47 25.47 25.47 4,084,500 -0.18(-0.70%)
Mar 23, 2016 25.85 25.86 25.61 25.65 8,268,920 -0.17(-0.66%)
Mar 22, 2016 25.62 25.88 25.59 25.82 4,506,830 +0.06(+0.23%)
Mar 21, 2016 25.68 25.82 25.50 25.76 5,543,068 +0.00(+0.00%)
Mar 18, 2016 25.73 25.79 25.68 25.76 3,100,999 +0.03(+0.12%)
Mar 17, 2016 25.79 25.77 25.49 25.73 2,786,630 -0.06(-0.23%)
Mar 16, 2016 25.65 25.81 25.59 25.79 1,859,365 +0.06(+0.23%)
Mar 15, 2016 25.69 25.74 25.64 25.73 2,695,408 -0.27(-1.04%)
Mar 14, 2016 25.94 26.06 25.91 26.00 1,173,034 +0.02(+0.08%)
Mar 11, 2016 25.77 25.98 25.73 25.98 1,588,375 +0.66(+2.61%)
Mar 10, 2016 25.78 25.90 25.04 25.32 3,471,187 -0.21(-0.82%)
Mar 09, 2016 25.60 25.60 25.43 25.53 1,926,826 +0.13(+0.51%)
Mar 08, 2016 25.50 25.54 25.33 25.40 2,207,008 -0.26(-1.01%)
Mar 07, 2016 25.51 25.75 25.51 25.66 1,475,497 -0.10(-0.39%)
Mar 04, 2016 25.80 25.91 25.62 25.76 2,536,067 +0.13(+0.51%)
Mar 03, 2016 25.54 25.63 25.46 25.63 2,577,514 +0.15(+0.59%)
Mar 02, 2016 25.40 25.54 25.32 25.48 3,444,344 +0.07(+0.28%)
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.