Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.93 -0.04 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 31.19 31.25 30.91 31.05 939,640 -0.40(-1.28%)
Nov 29, 2021 31.58 31.58 31.31 31.46 765,143 +0.23(+0.74%)
Nov 26, 2021 31.53 31.56 31.14 31.23 769,532 -1.08(-3.35%)
Nov 24, 2021 32.15 32.32 32.10 32.31 638,517 -0.14(-0.43%)
Nov 23, 2021 32.40 32.50 32.26 32.45 676,225 -0.01(-0.03%)
Nov 22, 2021 32.57 32.63 32.43 32.46 691,541 -0.03(-0.10%)
Nov 19, 2021 32.55 32.55 32.46 32.49 524,069 -0.15(-0.45%)
Nov 18, 2021 32.67 32.65 32.62 32.64 477,265 -0.02(-0.05%)
Nov 17, 2021 32.71 32.71 32.62 32.66 484,045 -0.12(-0.38%)
Nov 16, 2021 32.78 32.82 32.75 32.78 672,251 +0.07(+0.20%)
Nov 15, 2021 32.70 32.74 32.67 32.71 390,138 +0.07(+0.20%)
Nov 12, 2021 32.61 32.67 32.59 32.65 271,657 +0.12(+0.38%)
Nov 11, 2021 32.48 32.54 32.45 32.52 271,419 +0.21(+0.66%)
Nov 10, 2021 32.34 32.31 602,843 -0.09(-0.28%)
Nov 09, 2021 32.51 32.52 32.35 32.40 644,120 -0.12(-0.35%)
Nov 08, 2021 32.55 32.56 32.47 32.52 369,995 -0.04(-0.13%)
Nov 05, 2021 32.59 32.60 32.43 32.56 306,851 +0.04(+0.13%)
Nov 04, 2021 32.43 32.52 32.43 32.52 304,597 +0.08(+0.25%)
Nov 03, 2021 32.27 32.45 32.21 32.43 440,772 +0.19(+0.59%)
Nov 02, 2021 32.19 32.27 32.16 32.24 320,256 +0.02(+0.05%)
Nov 01, 2021 32.17 32.23 32.11 32.23 958,685 +0.23(+0.72%)
Oct 29, 2021 31.77 32.01 31.77 32.00 513,857 +0.02(+0.08%)
Oct 28, 2021 31.87 31.97 31.86 31.97 471,141 +0.17(+0.54%)
Oct 27, 2021 31.91 31.95 31.80 31.80 438,367 -0.16(-0.51%)
Oct 26, 2021 32.03 31.97 451,407 +0.13(+0.41%)
Oct 25, 2021 31.82 31.89 31.74 31.83 346,289 -0.02(-0.05%)
Oct 22, 2021 31.83 31.89 31.74 31.85 699,284 +0.13(+0.41%)
Oct 21, 2021 31.62 31.73 31.59 31.72 331,920 -0.12(-0.39%)
Oct 20, 2021 31.81 31.86 31.77 31.84 281,596 +0.07(+0.21%)
Oct 19, 2021 31.70 31.80 31.67 31.78 510,790 +0.12(+0.39%)
Oct 18, 2021 31.54 31.66 31.51 31.65 367,045 -0.12(-0.39%)
Oct 15, 2021 31.71 31.79 31.68 31.78 389,637 +0.26(+0.83%)
Oct 14, 2021 31.46 31.53 31.43 31.51 427,806 +0.30(+0.97%)
Oct 13, 2021 31.16 31.25 31.08 31.21 443,961 +0.16(+0.50%)
Oct 12, 2021 31.06 31.14 30.98 31.05 484,439 +0.07(+0.24%)
Oct 11, 2021 31.08 31.19 30.98 30.98 386,146 +0.02(+0.05%)
Oct 08, 2021 31.05 31.05 30.95 30.96 752,756 -0.02(-0.08%)
Oct 07, 2021 30.93 31.10 30.92 30.99 1,223,848 +0.24(+0.77%)
Oct 06, 2021 30.48 30.77 30.41 30.75 939,543 -0.17(-0.56%)
Oct 05, 2021 30.74 30.98 30.73 30.92 1,062,337 +0.28(+0.91%)
Oct 04, 2021 30.82 30.87 30.51 30.64 1,265,278 -0.37(-1.19%)
Oct 01, 2021 30.94 31.08 30.74 31.01 685,146 +0.01(+0.03%)
Sep 30, 2021 31.20 31.23 30.98 31.00 682,066 -0.21(-0.66%)
Sep 29, 2021 31.23 31.32 31.16 31.21 409,389 +0.14(+0.45%)
Sep 28, 2021 31.27 31.27 30.97 31.07 640,574 -0.53(-1.69%)
Sep 27, 2021 31.53 31.63 31.52 31.60 436,657 +0.01(+0.03%)
Sep 24, 2021 31.58 31.67 31.57 31.60 367,956 -0.21(-0.67%)
Sep 23, 2021 31.71 31.84 31.71 31.81 352,757 +0.25(+0.78%)
Sep 22, 2021 31.46 31.66 31.46 31.56 517,887 +0.27(+0.87%)
Sep 21, 2021 31.40 31.46 31.28 31.29 628,457 +0.28(+0.90%)
Sep 20, 2021 30.96 31.07 30.78 31.01 926,135 -0.61(-1.92%)
Sep 17, 2021 31.78 31.81 31.49 31.62 847,780 -0.30(-0.95%)
Sep 16, 2021 31.86 31.95 31.77 31.92 432,716 +0.08(+0.26%)
Sep 15, 2021 31.71 31.85 31.67 31.84 1,167,797 +0.05(+0.16%)
Sep 14, 2021 31.94 31.96 31.79 31.79 497,513 -0.15(-0.46%)
Sep 13, 2021 32.01 32.02 31.85 31.94 379,156 +0.27(+0.86%)
Sep 10, 2021 31.95 31.95 31.67 31.67 529,008 -0.06(-0.18%)
Sep 09, 2021 31.77 31.88 31.67 31.73 310,451 -0.12(-0.39%)
Sep 08, 2021 31.98 32.02 31.83 31.85 501,117 -0.19(-0.59%)
Sep 07, 2021 32.06 32.10 32.01 32.04 841,658 +0.13(+0.41%)
Sep 03, 2021 31.74 31.91 31.74 31.91 386,061 +0.11(+0.34%)
Sep 02, 2021 31.84 31.88 31.77 31.80 467,585 +0.05(+0.16%)
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.