Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.98 -0.39 (-0.92%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	19.27	19.33	19.12	19.14	5,595,396	-0.30(-1.52%)
Jan 29, 2015	19.32	19.46	19.22	19.43	5,022,840	+0.35(+1.84%)
Jan 28, 2015	19.34	19.34	19.06	19.08	6,131,358	-0.18(-0.93%)
Jan 27, 2015	19.23	19.33	19.15	19.26	3,299,234	-0.12(-0.64%)
Jan 26, 2015	19.29	19.40	19.20	19.38	6,455,970	+0.27(+1.40%)
Jan 23, 2015	19.18	19.18	19.09	19.12	7,884,178	-0.01(-0.04%)
Jan 22, 2015	18.85	19.16	18.76	19.12	6,278,573	+0.29(+1.54%)
Jan 21, 2015	18.63	18.84	18.58	18.83	3,940,674	+0.04(+0.22%)
Jan 20, 2015	18.81	18.84	18.69	18.79	5,858,742	+0.20(+1.07%)
Jan 16, 2015	18.41	18.63	18.37	18.59	11,247,733	+0.27(+1.46%)
Jan 15, 2015	18.43	18.50	18.32	18.32	4,744,907	-0.13(-0.71%)
Jan 14, 2015	18.37	18.48	18.31	18.46	6,245,620	-0.09(-0.48%)
Jan 13, 2015	18.72	18.76	18.41	18.54	4,513,897	+0.12(+0.63%)
Jan 12, 2015	18.55	18.55	18.32	18.43	2,165,058	-0.03(-0.15%)
Jan 09, 2015	18.68	18.68	18.37	18.46	2,678,243	-0.21(-1.14%)
Jan 08, 2015	18.54	18.70	18.51	18.67	2,375,947	+0.33(+1.80%)
Jan 07, 2015	18.38	18.42	18.23	18.34	1,936,425	+0.25(+1.41%)
Jan 06, 2015	18.29	18.33	17.97	18.08	3,064,895	-0.21(-1.13%)
Jan 05, 2015	18.52	18.52	18.22	18.29	4,568,260	-0.37(-1.99%)

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.