Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.62 +0.10 (+0.24%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.52	23.52	23.52	0	-0.04(-0.19%)
Dec 28, 2017	23.61	23.61	23.55	23.56	1,015,845	-0.05(-0.22%)
Dec 27, 2017	23.61	23.64	23.58	23.61	1,017,881	-0.01(-0.03%)
Dec 26, 2017	23.60	23.64	23.58	23.62	514,189	+0.01(+0.03%)
Dec 22, 2017	23.58	23.62	23.56	23.61	1,077,017	+0.05(+0.22%)
Dec 21, 2017	23.56	23.64	23.54	23.56	2,764,697	+0.06(+0.25%)
Dec 20, 2017	23.58	23.59	23.46	23.50	1,227,503	-0.04(-0.16%)
Dec 19, 2017	23.59	23.63	23.53	23.54	950,981	-0.10(-0.40%)
Dec 18, 2017	23.57	23.65	23.57	23.63	1,194,971	+0.24(+1.03%)
Dec 15, 2017	23.33	23.43	23.31	23.39	2,212,280	+0.07(+0.28%)
Dec 14, 2017	23.44	23.46	23.30	23.33	698,194	-0.11(-0.47%)
Dec 13, 2017	23.51	23.53	23.43	23.44	1,200,072	-0.07(-0.31%)
Dec 12, 2017	23.48	23.55	23.47	23.51	672,900	+0.03(+0.12%)
Dec 11, 2017	23.42	23.48	23.41	23.48	1,288,910	+0.07(+0.31%)
Dec 08, 2017	23.37	23.42	23.34	23.41	1,519,571	+0.16(+0.69%)
Dec 07, 2017	23.17	23.26	23.16	23.25	915,163	+0.13(+0.57%)
Dec 06, 2017	23.09	23.18	23.08	23.12	922,760	-0.02(-0.09%)
Dec 05, 2017	23.22	23.25	23.13	23.14	1,942,283	-0.02(-0.09%)
Dec 04, 2017	23.31	23.31	23.16	23.16	1,593,307	-0.01(-0.06%)

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.