Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.38 -0.16 (-0.38%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 35.73 35.77 35.65 35.75 433,649 +0.19(+0.53%)
Nov 29, 2023 35.56 35.61 35.49 35.56 951,790 +0.10(+0.28%)
Nov 28, 2023 35.43 35.52 35.38 35.46 843,669 -0.14(-0.39%)
Nov 27, 2023 35.68 35.71 35.58 35.60 2,111,781 -0.21(-0.58%)
Nov 24, 2023 35.70 35.83 35.70 35.81 190,248 +0.13(+0.36%)
Nov 22, 2023 35.68 35.69 35.58 35.68 477,384 +0.19(+0.53%)
Nov 21, 2023 35.49 35.55 35.36 35.49 361,208 -0.09(-0.25%)
Nov 20, 2023 35.48 35.63 35.47 35.58 1,318,336 -0.05(-0.14%)
Nov 17, 2023 35.54 35.63 35.52 35.63 358,985 +0.30(+0.84%)
Nov 16, 2023 35.30 35.35 35.21 35.34 741,830 -0.05(-0.14%)
Nov 15, 2023 35.41 35.45 35.34 35.38 784,916 +0.08(+0.23%)
Nov 14, 2023 35.19 35.36 35.19 35.31 516,663 +0.38(+1.08%)
Nov 13, 2023 34.75 34.94 34.70 34.93 1,000,105 +0.07(+0.20%)
Nov 10, 2023 34.68 34.86 34.47 34.86 283,914 +0.16(+0.46%)
Nov 09, 2023 34.90 34.94 34.69 34.70 481,834 +0.13(+0.37%)
Nov 08, 2023 34.65 34.72 34.45 34.57 1,017,326 -0.03(-0.09%)
Nov 07, 2023 34.59 34.67 34.54 34.60 381,376 -0.11(-0.31%)
Nov 06, 2023 34.76 34.78 34.62 34.71 746,026 -0.11(-0.31%)
Nov 03, 2023 34.82 34.94 34.76 34.82 531,204 +0.07(+0.20%)
Nov 02, 2023 34.59 34.76 34.54 34.75 727,951 +0.54(+1.57%)
Nov 01, 2023 34.05 34.22 34.01 34.21 448,362 +0.31(+0.91%)
Oct 31, 2023 33.80 33.92 33.73 33.90 676,615 +0.34(+1.01%)
Oct 30, 2023 33.59 33.64 33.43 33.57 376,384 +0.31(+0.93%)
Oct 27, 2023 33.59 33.59 33.19 33.26 574,668 -0.17(-0.51%)
Oct 26, 2023 33.56 33.63 33.35 33.43 569,522 -0.21(-0.62%)
Oct 25, 2023 33.75 33.84 33.48 33.64 406,860 -0.15(-0.44%)
Oct 24, 2023 33.60 33.80 33.59 33.79 526,820 +0.34(+1.01%)
Oct 23, 2023 33.46 33.66 33.35 33.45 381,592 -0.11(-0.33%)
Oct 20, 2023 33.78 33.82 33.55 33.56 1,183,609 -0.32(-0.94%)
Oct 19, 2023 34.10 34.16 33.82 33.87 538,652 -0.39(-1.13%)
Oct 18, 2023 34.51 34.51 34.21 34.26 521,369 -0.49(-1.40%)
Oct 17, 2023 34.51 34.86 34.50 34.75 398,408 +0.02(+0.06%)
Oct 16, 2023 34.62 34.77 34.58 34.73 419,797 +0.14(+0.40%)
Oct 13, 2023 34.82 34.86 34.52 34.59 315,879 -0.33(-0.94%)
Oct 12, 2023 35.09 35.11 34.78 34.92 327,624 -0.01(-0.03%)
Oct 11, 2023 34.96 34.99 34.81 34.93 293,363 +0.16(+0.46%)
Oct 10, 2023 34.75 34.90 34.73 34.77 1,029,080 +0.44(+1.27%)
Oct 09, 2023 34.17 34.39 34.14 34.33 207,957 -0.14(-0.40%)
Oct 06, 2023 34.16 34.50 33.98 34.47 277,424 +0.35(+1.02%)
Oct 05, 2023 34.11 34.45 33.99 34.12 718,956 +0.16(+0.47%)
Oct 04, 2023 33.95 33.97 33.76 33.96 305,237 -0.03(-0.09%)
Oct 03, 2023 34.17 34.23 33.90 33.99 350,156 -0.42(-1.21%)
Oct 02, 2023 34.62 34.64 34.28 34.41 765,593 -0.26(-0.75%)
Sep 29, 2023 35.02 35.03 34.64 34.67 611,618 -0.11(-0.31%)
Sep 28, 2023 34.67 34.85 34.58 34.78 487,275 +0.08(+0.23%)
Sep 27, 2023 34.82 34.82 34.51 34.70 266,460 +0.08(+0.23%)
Sep 26, 2023 34.68 34.80 34.58 34.62 323,975 -0.33(-0.94%)
Sep 25, 2023 34.81 34.95 34.89 34.95 272,071 -0.05(-0.14%)
Sep 22, 2023 35.11 35.18 34.97 35.00 385,757 +0.10(+0.28%)
Sep 21, 2023 35.18 35.19 34.89 34.90 826,145 -0.54(-1.51%)
Sep 20, 2023 35.56 35.64 35.42 35.43 302,025 -0.03(-0.08%)
Sep 19, 2023 35.43 35.48 35.34 35.46 657,451 +0.07(+0.20%)
Sep 18, 2023 35.39 35.40 35.31 35.39 233,317 -0.17(-0.47%)
Sep 15, 2023 35.68 35.74 35.55 35.56 260,916 -0.07(-0.20%)
Sep 14, 2023 35.38 35.65 35.35 35.63 361,768 +0.62(+1.76%)
Sep 13, 2023 35.12 35.12 34.96 35.02 394,102 -0.07(-0.20%)
Sep 12, 2023 35.09 35.21 35.08 35.09 213,487 -0.08(-0.23%)
Sep 11, 2023 35.10 35.47 35.02 35.17 229,054 +0.18(+0.51%)
Sep 08, 2023 34.90 35.02 34.88 34.99 420,711 -0.01(-0.03%)
Sep 07, 2023 34.99 35.04 34.89 35.00 320,782 -0.04(-0.11%)
Sep 06, 2023 35.07 35.13 34.93 35.04 329,856 -0.08(-0.23%)
Sep 05, 2023 35.26 35.26 35.10 35.12 287,291 -0.06(-0.17%)
Sep 01, 2023 35.19 35.26 35.07 35.18 282,472 +0.18(+0.51%)
Aug 31, 2023 35.18 35.22 34.93 35.00 240,097 -0.05(-0.14%)
Aug 30, 2023 35.04 35.09 34.97 35.05 186,233 -0.05(-0.14%)
Aug 29, 2023 34.91 35.10 34.89 35.10 246,751 +0.23(+0.66%)
Aug 28, 2023 34.78 34.88 34.76 34.87 389,540 +0.33(+0.95%)
Aug 25, 2023 34.50 34.57 34.33 34.54 339,815 +0.27(+0.78%)
Aug 24, 2023 34.52 34.56 34.26 34.27 322,127 -0.22(-0.63%)
Aug 23, 2023 34.42 34.53 34.37 34.49 297,185 +0.23(+0.67%)
Aug 22, 2023 34.41 34.43 34.22 34.26 468,350 +0.02(+0.06%)
Aug 21, 2023 34.20 34.28 34.10 34.24 441,998 +0.11(+0.32%)
Aug 18, 2023 33.91 34.17 33.90 34.13 344,377 -0.01(-0.03%)
Aug 17, 2023 34.39 34.39 34.11 34.14 350,097 -0.26(-0.75%)
Aug 16, 2023 34.46 34.55 34.39 34.40 291,179 -0.16(-0.46%)
Aug 15, 2023 34.70 34.71 34.51 34.56 389,505 -0.42(-1.19%)
Aug 14, 2023 34.85 34.98 34.79 34.98 303,812 -0.04(-0.11%)
Aug 11, 2023 34.99 35.04 34.92 35.02 285,048 -0.16(-0.45%)
Aug 10, 2023 35.27 35.41 35.14 35.18 305,864 +0.20(+0.57%)
Aug 09, 2023 34.98 35.06 34.90 34.98 342,859 +0.02(+0.06%)
Aug 08, 2023 34.78 34.97 34.73 34.96 452,110 -0.04(-0.11%)
Aug 07, 2023 34.89 35.00 34.81 35.00 649,375 +0.30(+0.86%)
Aug 04, 2023 34.72 34.94 34.66 34.70 803,902 -0.05(-0.14%)
Aug 03, 2023 34.64 34.79 34.62 34.75 544,872 -0.17(-0.48%)
Aug 02, 2023 35.05 35.13 34.88 34.92 513,717 -0.53(-1.49%)
Aug 01, 2023 35.54 35.56 35.40 35.44 797,265 -0.25(-0.70%)
Jul 31, 2023 35.70 35.74 35.65 35.69 365,961 +0.07(+0.20%)
Jul 28, 2023 35.57 35.66 35.53 35.62 459,719 +0.33(+0.93%)
Jul 27, 2023 35.62 35.65 35.27 35.30 342,450 +0.13(+0.37%)
Jul 26, 2023 34.94 35.24 34.94 35.17 311,176 -0.02(-0.06%)
Jul 25, 2023 35.20 35.27 35.18 35.19 260,826 -0.02(-0.06%)
Jul 24, 2023 35.10 35.23 35.07 35.21 298,283 -0.01(-0.03%)
Jul 21, 2023 35.15 35.24 35.11 35.22 799,872 +0.24(+0.68%)
Jul 20, 2023 34.96 35.09 34.94 34.98 237,985 -0.02(-0.06%)
Jul 19, 2023 35.02 35.08 34.96 35.00 423,109 +0.11(+0.31%)
Jul 18, 2023 34.67 34.91 34.66 34.89 1,182,577 +0.26(+0.75%)
Jul 17, 2023 34.58 34.65 34.57 34.63 1,286,949 -0.09(-0.26%)
Jul 14, 2023 34.86 34.86 34.67 34.72 370,656 -0.09(-0.26%)
Jul 13, 2023 34.82 35.01 34.76 34.81 389,375 +0.30(+0.86%)
Jul 12, 2023 34.44 34.57 34.38 34.51 560,213 +0.25(+0.72%)
Jul 11, 2023 34.17 34.27 34.11 34.26 408,798 +0.20(+0.58%)
Jul 10, 2023 34.07 34.16 34.02 34.06 304,110 +0.00(+0.00%)
Jul 07, 2023 34.03 34.23 34.00 34.06 959,209 -0.06(-0.17%)
Jul 06, 2023 34.26 34.26 34.01 34.12 744,301 -0.70(-2.00%)
Jul 05, 2023 34.86 34.86 34.78 34.82 734,851 -0.30(-0.85%)
Jul 03, 2023 35.12 35.16 35.10 35.12 776,880 -0.02(-0.06%)
Jun 30, 2023 35.07 35.42 35.04 35.14 804,781 +0.30(+0.86%)
Jun 29, 2023 34.77 34.85 34.75 34.84 415,442 +0.02(+0.06%)
Jun 28, 2023 34.73 34.84 34.71 34.82 623,769 +0.26(+0.75%)
Jun 27, 2023 34.32 34.61 34.31 34.56 255,859 +0.19(+0.55%)
Jun 26, 2023 34.34 34.41 34.31 34.37 255,589 +0.04(+0.12%)
Jun 23, 2023 34.21 34.43 34.20 34.33 369,781 -0.38(-1.11%)
Jun 22, 2023 34.61 34.92 34.59 34.72 971,704 -0.09(-0.25%)
Jun 21, 2023 34.87 34.91 34.79 34.80 613,356 -0.08(-0.22%)
Jun 20, 2023 34.99 34.99 34.84 34.88 749,514 -0.38(-1.08%)
Jun 16, 2023 35.43 35.43 35.20 35.26 736,136 +0.08(+0.22%)
Jun 15, 2023 34.97 35.21 34.96 35.18 477,257 +0.89(+2.60%)
May 08, 2023 34.26 34.30 34.21 34.29 418,132 +0.04(+0.11%)
May 05, 2023 34.03 34.28 33.98 34.25 326,092 +0.47(+1.41%)
May 04, 2023 33.78 33.84 33.67 33.78 420,151 -0.10(-0.31%)
May 03, 2023 33.98 34.11 33.86 33.88 417,760 -0.09(-0.25%)
May 02, 2023 34.14 34.14 33.80 33.97 501,788 -0.46(-1.32%)
May 01, 2023 34.32 34.52 34.32 34.42 620,915 +0.15(+0.44%)
Apr 28, 2023 34.09 34.29 34.07 34.27 389,990 +0.06(+0.17%)
Apr 27, 2023 34.07 34.21 33.97 34.21 428,820 +0.43(+1.26%)
Apr 26, 2023 33.87 33.93 33.75 33.79 341,409 -0.10(-0.31%)
Apr 25, 2023 34.15 34.17 33.87 33.89 307,311 -0.35(-1.03%)
Apr 24, 2023 34.24 34.26 34.17 34.24 308,470 +0.01(+0.03%)
Apr 21, 2023 34.06 34.23 34.02 34.23 339,911 +0.16(+0.47%)
Apr 20, 2023 33.97 34.14 33.97 34.07 471,291 -0.07(-0.19%)
Apr 19, 2023 34.04 34.15 34.04 34.14 337,626 -0.04(-0.11%)
Apr 18, 2023 34.18 34.21 34.11 34.17 296,156 +0.06(+0.17%)
Apr 17, 2023 34.04 34.12 33.97 34.12 326,511 +0.13(+0.39%)
Apr 14, 2023 34.00 34.08 33.90 33.98 245,506 +0.07(+0.20%)
Apr 13, 2023 33.75 33.95 33.69 33.92 269,423 +0.27(+0.79%)
Apr 12, 2023 33.72 33.79 33.60 33.65 264,663 +0.01(+0.03%)
Apr 11, 2023 33.57 33.70 33.56 33.64 295,844 +0.05(+0.14%)
Apr 10, 2023 33.39 33.61 33.35 33.60 328,334 +0.20(+0.60%)
Apr 06, 2023 33.28 33.46 33.27 33.40 294,775 +0.19(+0.57%)
Apr 05, 2023 33.22 33.23 33.07 33.21 382,579 -0.12(-0.37%)
Apr 04, 2023 33.53 33.53 33.27 33.33 576,316 -0.17(-0.51%)
Apr 03, 2023 33.39 33.50 33.32 33.50 724,296 +0.08(+0.23%)
Mar 31, 2023 33.27 33.42 33.27 33.42 472,927 +0.28(+0.86%)
Mar 30, 2023 33.09 33.16 33.06 33.14 327,961 +0.27(+0.81%)
Mar 29, 2023 32.83 32.90 32.75 32.87 415,696 +0.54(+1.67%)
Mar 28, 2023 32.34 32.42 32.27 32.33 451,728 -0.10(-0.32%)
Mar 27, 2023 32.35 32.47 32.30 32.44 362,100 +0.31(+0.98%)
Mar 24, 2023 32.03 32.18 31.88 32.12 419,332 +0.01(+0.03%)
Mar 23, 2023 32.33 32.50 31.99 32.11 339,364 -0.02(-0.06%)
Mar 22, 2023 32.48 32.56 32.12 32.13 610,148 -0.32(-0.99%)
Mar 21, 2023 32.40 32.50 32.30 32.46 332,277 +0.47(+1.48%)
Mar 20, 2023 31.82 32.07 31.77 31.98 423,865 +0.36(+1.14%)
Mar 17, 2023 31.82 31.83 31.55 31.62 649,198 -0.54(-1.68%)
Mar 16, 2023 31.51 32.18 31.51 32.16 831,254 +0.39(+1.23%)
Mar 15, 2023 31.56 31.78 31.41 31.77 762,928 -0.72(-2.22%)
Mar 14, 2023 32.40 32.52 32.12 32.49 510,906 +0.44(+1.36%)
Mar 13, 2023 32.00 32.25 31.94 32.06 593,591 -0.55(-1.69%)
Mar 10, 2023 32.98 32.98 32.55 32.61 661,725 -0.55(-1.66%)
Mar 09, 2023 33.49 33.55 33.13 33.16 519,307 -0.37(-1.10%)
Mar 08, 2023 33.41 33.54 33.41 33.53 430,996 +0.14(+0.43%)
Mar 07, 2023 33.57 33.60 33.29 33.39 313,100 -0.12(-0.37%)
Mar 06, 2023 33.53 33.60 33.49 33.51 456,153 -0.09(-0.25%)
Mar 03, 2023 33.40 33.60 33.37 33.60 473,996 +0.31(+0.94%)
Mar 02, 2023 33.02 33.29 33.02 33.28 372,301 +0.22(+0.66%)
Mar 01, 2023 33.09 33.14 32.94 33.06 518,225 +0.09(+0.29%)
Feb 28, 2023 33.04 33.08 32.96 32.97 338,195 -0.19(-0.57%)
Feb 27, 2023 33.16 33.23 33.12 33.16 340,826 +0.26(+0.78%)
Feb 24, 2023 32.91 32.96 32.78 32.90 440,291 -0.29(-0.89%)
Feb 23, 2023 33.18 33.22 32.98 33.20 674,203 +0.15(+0.46%)
Feb 22, 2023 33.03 33.20 32.95 33.04 597,550 -0.05(-0.14%)
Feb 21, 2023 33.22 33.26 33.09 33.09 575,434 -0.27(-0.80%)
Feb 17, 2023 33.25 33.39 33.24 33.36 419,094 +0.03(+0.09%)
Feb 16, 2023 33.23 33.45 33.23 33.33 834,984 -0.09(-0.28%)
Feb 15, 2023 33.20 33.42 33.20 33.42 479,490 +0.07(+0.20%)
Feb 14, 2023 33.20 33.39 33.09 33.36 586,067 +0.07(+0.20%)
Feb 13, 2023 33.12 33.29 33.10 33.29 346,960 +0.27(+0.81%)
Feb 10, 2023 32.94 33.05 32.89 33.03 338,586 -0.06(-0.17%)
Feb 09, 2023 33.28 33.32 33.04 33.08 391,035 +0.01(+0.03%)
Feb 08, 2023 33.17 33.22 32.99 33.07 1,118,253 -0.18(-0.54%)
Feb 07, 2023 32.98 33.26 32.92 33.25 1,019,043 +0.14(+0.43%)
Feb 06, 2023 33.05 33.11 32.95 33.11 320,842 -0.12(-0.37%)
Feb 03, 2023 32.91 33.31 32.91 33.23 976,699 +0.16(+0.49%)
Feb 02, 2023 33.04 33.10 32.91 33.07 517,259 +0.15(+0.46%)
Feb 01, 2023 32.83 33.03 32.66 32.92 2,412,362 -0.05(-0.14%)
Jan 31, 2023 32.75 32.97 32.68 32.97 568,985 +0.13(+0.40%)
Jan 30, 2023 32.84 32.96 32.84 32.84 347,790 -0.07(-0.20%)
Jan 27, 2023 32.82 32.99 32.82 32.90 393,981 -0.08(-0.23%)
Jan 26, 2023 32.91 32.98 32.80 32.98 339,575 +0.11(+0.35%)
Jan 25, 2023 32.62 32.88 32.61 32.86 672,271 +0.09(+0.26%)
Jan 24, 2023 32.70 32.83 32.66 32.78 273,623 -0.06(-0.17%)
Jan 23, 2023 32.64 32.84 32.63 32.84 439,687 +0.15(+0.46%)
Jan 20, 2023 32.48 32.68 32.44 32.68 504,526 +0.33(+1.03%)
Jan 19, 2023 32.33 32.41 32.25 32.35 488,942 -0.15(-0.47%)
Jan 18, 2023 32.76 32.76 32.49 32.50 319,177 -0.09(-0.29%)
Jan 17, 2023 32.52 32.70 32.52 32.60 454,839 +0.13(+0.41%)
Jan 13, 2023 32.23 32.47 32.23 32.47 228,278 +0.09(+0.29%)
Jan 12, 2023 32.28 32.39 32.13 32.37 352,289 +0.14(+0.44%)
Jan 11, 2023 32.14 32.23 32.06 32.23 333,449 +0.26(+0.80%)
Jan 10, 2023 31.82 31.97 31.79 31.97 295,191 +0.14(+0.45%)
Jan 09, 2023 31.95 32.07 31.82 31.83 752,746 -0.03(-0.09%)
Jan 06, 2023 31.62 31.89 31.42 31.86 381,475 +0.41(+1.30%)
Jan 05, 2023 31.40 31.53 31.38 31.45 424,779 -0.05(-0.15%)
Jan 04, 2023 31.38 31.53 31.32 31.50 638,439 +0.35(+1.13%)
Jan 03, 2023 31.19 31.23 31.00 31.15 829,712 +0.54(+1.77%)
Dec 30, 2022 30.76 30.85 30.54 30.60 666,581 -0.46(-1.47%)
Dec 29, 2022 30.97 31.16 30.94 31.06 700,839 +0.28(+0.89%)
Dec 28, 2022 30.99 31.05 30.78 30.78 825,346 -0.22(-0.70%)
Dec 27, 2022 31.03 31.07 30.94 31.00 833,384 +0.03(+0.09%)
Dec 23, 2022 30.80 30.97 30.78 30.97 578,811 +0.13(+0.43%)
Dec 22, 2022 30.97 30.98 30.64 30.84 545,656 -0.16(-0.52%)
Dec 21, 2022 30.88 31.09 30.88 31.00 733,887 +0.34(+1.11%)
Dec 20, 2022 30.64 30.76 30.61 30.66 1,623,011 -0.13(-0.43%)
Dec 19, 2022 30.97 30.97 30.73 30.79 906,413 -0.09(-0.31%)
Dec 16, 2022 30.83 30.93 30.71 30.89 1,143,780 -0.26(-0.82%)
Dec 15, 2022 31.29 31.33 31.10 31.15 2,235,210 -0.46(-1.47%)
Dec 14, 2022 31.71 31.84 31.51 31.61 2,301,811 -0.12(-0.39%)
Dec 13, 2022 31.98 32.05 31.61 31.73 1,109,800 +0.17(+0.54%)
Dec 12, 2022 31.41 31.57 31.34 31.56 1,554,177 +0.16(+0.51%)
Dec 09, 2022 31.41 31.55 31.38 31.40 1,543,154 +0.03(+0.09%)
Dec 08, 2022 31.26 31.38 31.20 31.37 1,148,494 +0.08(+0.24%)
Dec 07, 2022 31.30 31.43 31.24 31.30 742,485 -0.13(-0.42%)
Dec 06, 2022 31.52 31.56 31.31 31.43 2,619,311 -0.07(-0.21%)
Dec 05, 2022 31.63 31.70 31.45 31.50 4,118,982 -0.18(-0.55%)
Dec 02, 2022 31.53 31.74 31.53 31.67 1,933,232 -0.12(-0.39%)
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.