Skip to main content

Xt MSCI All World Ex US Hedged Equity ETF (NY: DBAW )

34.32 -0.33 (-0.94%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 23.28 23.28 23.11 23.15 4,932 -0.50(-2.13%)
Jan 30, 2020 23.47 23.66 23.44 23.66 14,642 -0.10(-0.41%)
Jan 29, 2020 23.82 23.84 23.72 23.75 13,836 +0.06(+0.24%)
Jan 28, 2020 23.62 23.71 23.55 23.70 9,603 +0.18(+0.76%)
Jan 27, 2020 23.52 23.58 23.39 23.52 25,229 -0.48(-1.99%)
Jan 24, 2020 24.17 24.17 23.90 24.00 7,644 -0.05(-0.23%)
Jan 23, 2020 23.99 24.07 23.90 24.05 11,119 -0.06(-0.23%)
Jan 22, 2020 24.19 24.19 24.09 24.11 6,096 +0.03(+0.11%)
Jan 21, 2020 24.14 24.14 24.07 24.08 10,315 -0.27(-1.12%)
Jan 17, 2020 24.34 24.35 24.28 24.35 73,613 +0.12(+0.50%)
Jan 16, 2020 24.01 24.23 24.01 24.23 54,631 +0.28(+1.15%)
Jan 15, 2020 23.96 23.98 23.92 23.96 27,485 -0.04(-0.16%)
Jan 14, 2020 23.98 24.03 23.96 23.99 46,112 +0.01(+0.06%)
Jan 13, 2020 23.87 23.99 23.85 23.98 20,254 +0.22(+0.93%)
Jan 10, 2020 23.87 23.89 23.76 23.76 20,961 -0.06(-0.23%)
Jan 09, 2020 23.84 23.84 23.77 23.82 12,583 +0.10(+0.44%)
Jan 08, 2020 23.61 23.77 23.60 23.71 8,365 +0.13(+0.53%)
Jan 07, 2020 23.64 23.66 23.57 23.59 32,763 -0.01(-0.04%)
Jan 06, 2020 23.56 23.61 23.52 23.60 120,451 -0.05(-0.22%)
Jan 03, 2020 23.60 23.66 23.60 23.65 33,045 -0.14(-0.60%)
Jan 02, 2020 23.73 23.81 23.70 23.79 20,827 +0.34(+1.45%)
Dec 31, 2019 23.41 23.45 23.36 23.45 7,398 +0.04(+0.16%)
Dec 30, 2019 23.66 23.66 23.41 23.41 14,984 -0.22(-0.93%)
Dec 27, 2019 23.69 23.70 23.63 23.63 15,166 -0.01(-0.06%)
Dec 26, 2019 23.62 23.65 23.60 23.65 8,970 +0.10(+0.44%)
Dec 24, 2019 23.60 23.60 23.52 23.54 19,112 -0.01(-0.03%)
Dec 23, 2019 23.58 23.60 23.55 23.55 12,382 -0.00(-0.02%)
Dec 20, 2019 23.55 23.59 23.54 23.56 17,632 +0.06(+0.25%)
Dec 19, 2019 23.48 23.52 23.44 23.50 4,420 -0.01(-0.03%)
Dec 18, 2019 23.50 23.52 23.46 23.50 4,744 +0.04(+0.16%)
Dec 17, 2019 23.58 23.62 23.44 23.46 123,433 -0.11(-0.46%)
Dec 16, 2019 23.53 23.61 23.53 23.57 2,588 +0.20(+0.84%)
Dec 13, 2019 23.38 23.41 23.30 23.38 13,999 +0.14(+0.58%)
Dec 12, 2019 23.10 23.25 23.06 23.24 3,732 +0.18(+0.80%)
Dec 11, 2019 23.04 23.06 22.98 23.06 5,684 +0.10(+0.46%)
Dec 10, 2019 22.90 22.98 22.90 22.95 9,152 +0.00(+0.01%)
Dec 09, 2019 22.98 23.04 22.95 22.95 16,110 -0.10(-0.41%)
Dec 06, 2019 23.02 23.07 23.02 23.05 7,499 +0.19(+0.83%)
Dec 05, 2019 22.93 22.93 22.82 22.86 8,231 -0.02(-0.09%)
Dec 04, 2019 22.80 22.88 22.80 22.88 7,584 +0.16(+0.69%)
Dec 03, 2019 22.65 22.72 22.55 22.72 11,037 -0.10(-0.45%)
Dec 02, 2019 23.02 23.02 22.78 22.83 15,918 -0.17(-0.76%)
Nov 29, 2019 23.05 23.05 22.99 23.00 6,749 -0.19(-0.80%)
Nov 27, 2019 23.17 23.21 23.15 23.18 9,499 +0.08(+0.35%)
Nov 26, 2019 23.06 23.10 23.06 23.10 8,338 -0.02(-0.10%)
Nov 25, 2019 23.02 23.13 23.02 23.13 10,394 +0.21(+0.90%)
Nov 22, 2019 22.94 22.94 22.89 22.92 9,124 +0.07(+0.29%)
Nov 21, 2019 22.83 22.86 22.83 22.86 5,041 +0.00(+0.00%)
Nov 20, 2019 22.94 22.95 22.81 22.86 18,845 -0.10(-0.45%)
Nov 19, 2019 23.00 23.05 22.93 22.96 7,927 +0.01(+0.05%)
Nov 18, 2019 22.98 22.98 22.90 22.95 9,069 -0.00(-0.02%)
Nov 15, 2019 22.85 22.96 22.85 22.95 9,249 +0.12(+0.52%)
Nov 14, 2019 22.84 22.89 22.80 22.83 4,313 -0.05(-0.22%)
Nov 13, 2019 22.88 22.91 22.86 22.88 8,491 -0.08(-0.36%)
Nov 12, 2019 22.96 23.02 22.94 22.97 9,639 -0.01(-0.04%)
Nov 11, 2019 22.96 22.98 22.94 22.98 3,668 -0.06(-0.25%)
Nov 08, 2019 22.96 23.04 22.89 23.03 18,749 -0.01(-0.06%)
Nov 07, 2019 23.11 23.14 23.05 23.05 10,094 +0.10(+0.44%)
Nov 06, 2019 22.91 22.98 22.90 22.95 4,832 -0.01(-0.03%)
Nov 05, 2019 22.95 22.98 22.90 22.96 11,232 +0.06(+0.25%)
Nov 04, 2019 22.94 22.94 22.86 22.90 4,829 +0.21(+0.94%)
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.