Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.71 -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 30.75 30.91 30.75 30.91 970 +0.07(+0.24%)
Dec 30, 2019 30.84 30.84 30.84 30.84 157 -0.26(-0.85%)
Dec 27, 2019 31.17 31.17 31.10 31.10 1,726 -0.12(-0.38%)
Dec 26, 2019 31.13 31.22 31.13 31.22 4,020 +0.16(+0.50%)
Dec 24, 2019 31.06 31.08 31.05 31.07 2,373 -0.02(-0.08%)
Dec 23, 2019 31.12 31.14 31.09 31.09 3,751 +0.02(+0.07%)
Dec 20, 2019 31.05 31.12 31.05 31.07 3,020 +0.21(+0.67%)
Dec 19, 2019 30.79 30.87 30.79 30.86 3,238 +0.01(+0.03%)
Dec 18, 2019 30.89 30.89 30.80 30.85 4,689 -0.06(-0.19%)
Dec 17, 2019 30.87 30.91 30.84 30.91 15,659 -0.04(-0.12%)
Dec 16, 2019 30.95 30.95 30.93 30.95 898 +0.24(+0.77%)
Dec 13, 2019 30.62 30.77 30.62 30.71 1,517 +0.10(+0.31%)
Dec 12, 2019 30.60 30.61 30.50 30.61 4,913 +0.33(+1.10%)
Dec 11, 2019 30.33 30.33 30.26 30.28 5,316 +0.05(+0.15%)
Dec 10, 2019 30.17 30.24 30.17 30.24 3,133 +0.00(+0.00%)
Dec 09, 2019 30.29 30.29 30.20 30.24 4,848 -0.15(-0.49%)
Dec 06, 2019 30.33 30.40 30.33 30.39 1,517 +0.29(+0.98%)
Dec 05, 2019 30.21 30.21 30.04 30.09 2,161 -0.12(-0.39%)
Dec 04, 2019 30.13 30.21 30.11 30.21 8,280 +0.36(+1.20%)
Dec 03, 2019 29.77 29.86 29.68 29.85 17,944 -0.11(-0.38%)
Dec 02, 2019 30.08 30.08 29.89 29.97 1,783 -0.42(-1.38%)
Nov 29, 2019 30.48 30.48 30.38 30.39 433 -0.17(-0.56%)
Nov 27, 2019 30.56 30.65 30.56 30.56 650 +0.01(+0.02%)
Nov 26, 2019 30.50 30.55 30.50 30.55 2,613 +0.07(+0.25%)
Nov 25, 2019 30.43 30.48 30.43 30.48 4,863 +0.14(+0.45%)
Nov 22, 2019 30.34 30.34 30.31 30.34 542 +0.10(+0.32%)
Nov 21, 2019 30.19 30.27 30.19 30.24 1,388 +0.00(+0.01%)
Nov 20, 2019 30.28 30.29 30.12 30.24 6,296 -0.18(-0.58%)
Nov 19, 2019 30.54 30.54 30.34 30.41 6,986 +0.02(+0.06%)
Nov 18, 2019 30.35 30.44 30.35 30.39 4,055 -0.05(-0.17%)
Nov 15, 2019 30.41 30.44 30.40 30.44 3,360 +0.12(+0.41%)
Nov 14, 2019 30.29 30.34 30.24 30.32 10,491 -0.06(-0.19%)
Nov 13, 2019 30.32 30.38 30.21 30.38 3,933 -0.08(-0.26%)
Nov 12, 2019 30.45 30.50 30.45 30.46 5,456 +0.05(+0.18%)
Nov 11, 2019 30.41 30.41 30.38 30.40 499 -0.00(-0.01%)
Nov 08, 2019 30.40 30.41 30.38 30.41 5,095 +0.04(+0.12%)
Nov 07, 2019 30.43 30.45 30.37 30.37 13,061 +0.11(+0.37%)
Nov 06, 2019 30.18 30.26 30.18 30.26 36,433 +0.10(+0.32%)
Nov 05, 2019 30.14 30.18 30.14 30.16 1,972 +0.08(+0.28%)
Nov 04, 2019 30.12 30.12 30.05 30.08 2,249 +0.29(+0.98%)
Nov 01, 2019 29.79 29.79 29.79 29.79 108 +0.21(+0.71%)
Oct 31, 2019 29.55 29.58 29.55 29.58 655 -0.14(-0.46%)
Oct 30, 2019 29.64 29.71 29.64 29.71 616 +0.05(+0.16%)
Oct 29, 2019 29.67 29.67 29.67 29.67 189 -0.03(-0.09%)
Oct 28, 2019 29.69 29.69 29.69 29.69 161 +0.10(+0.34%)
Oct 25, 2019 29.50 29.59 29.50 29.59 867 +0.02(+0.07%)
Oct 24, 2019 29.50 29.57 29.50 29.57 800 +0.13(+0.44%)
Oct 23, 2019 29.40 29.44 29.36 29.44 1,297 +0.13(+0.44%)
Oct 22, 2019 29.39 29.44 29.31 29.31 4,911 -0.12(-0.40%)
Oct 21, 2019 29.46 29.46 29.42 29.43 2,086 +0.16(+0.54%)
Oct 18, 2019 29.20 29.27 29.20 29.27 867 -0.06(-0.19%)
Oct 17, 2019 29.31 29.33 29.31 29.33 229 -0.02(-0.07%)
Oct 16, 2019 29.31 29.35 29.31 29.35 208 -0.01(-0.03%)
Oct 15, 2019 29.18 29.41 29.18 29.36 2,755 +0.33(+1.12%)
Oct 14, 2019 28.96 29.03 28.96 29.03 714 +0.01(+0.02%)
Oct 11, 2019 28.94 29.05 28.94 29.03 1,192 +0.51(+1.79%)
Oct 10, 2019 28.48 28.51 28.48 28.51 369 +0.15(+0.52%)
Oct 09, 2019 28.36 28.37 28.36 28.37 2,274 +0.28(+0.99%)
Oct 08, 2019 28.16 28.25 28.09 28.09 1,100 -0.31(-1.07%)
Oct 07, 2019 28.30 28.51 28.30 28.39 2,202 +0.05(+0.16%)
Oct 04, 2019 28.13 28.35 28.13 28.35 5,095 +0.27(+0.96%)
Oct 03, 2019 27.77 28.08 27.77 28.08 1,652 +0.08(+0.30%)
Oct 02, 2019 28.23 28.23 27.90 27.99 3,771 -0.70(-2.43%)
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.