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 (%)
Apr 28, 2017 21.57 21.58 21.53 21.54 1,741,605 -0.05(-0.23%)
Apr 27, 2017 21.62 21.62 21.55 21.60 1,926,923 +0.04(+0.20%)
Apr 26, 2017 21.60 21.66 21.54 21.55 1,984,697 -0.02(-0.10%)
Apr 25, 2017 21.57 21.60 21.53 21.57 2,587,053 +0.14(+0.67%)
Apr 24, 2017 21.39 21.45 21.39 21.43 1,762,501 +0.45(+2.12%)
Apr 21, 2017 20.96 20.99 20.93 20.98 2,366,561 +0.02(+0.10%)
Apr 20, 2017 20.95 21.01 20.93 20.96 3,780,303 +0.17(+0.79%)
Apr 19, 2017 20.86 20.91 20.78 20.80 1,873,572 -0.01(-0.03%)
Apr 18, 2017 20.85 20.89 20.74 20.81 2,923,208 -0.28(-1.33%)
Apr 17, 2017 21.00 21.10 21.00 21.09 1,143,023 +0.11(+0.55%)
Apr 13, 2017 21.01 21.06 20.96 20.97 2,104,235 -0.11(-0.54%)
Apr 12, 2017 21.16 21.17 21.09 21.09 2,576,735 -0.14(-0.64%)
Apr 11, 2017 21.22 21.24 21.06 21.22 4,512,090 +0.03(+0.14%)
Apr 10, 2017 21.21 21.22 21.14 21.19 2,192,193 -0.04(-0.20%)
Apr 07, 2017 21.15 21.27 21.15 21.24 2,800,955 +0.09(+0.44%)
Apr 06, 2017 21.12 21.18 21.11 21.14 3,305,654 +0.08(+0.38%)
Apr 05, 2017 21.23 21.28 21.06 21.06 3,417,266 -0.17(-0.81%)
Apr 04, 2017 21.16 21.24 21.13 21.24 2,484,892 +0.01(+0.07%)
Apr 03, 2017 21.25 21.25 21.08 21.22 4,421,737 -0.02(-0.10%)
Mar 31, 2017 21.21 21.27 21.18 21.24 1,872,843 -0.05(-0.24%)
Mar 30, 2017 21.21 21.30 21.21 21.29 1,609,912 +0.04(+0.20%)
Mar 29, 2017 21.19 21.27 21.17 21.25 1,721,759 +0.02(+0.10%)
Mar 28, 2017 21.04 21.25 21.04 21.23 1,861,330 +0.20(+0.96%)
Mar 27, 2017 20.88 21.07 20.88 21.03 2,568,412 -0.07(-0.34%)
Mar 24, 2017 21.06 21.11 21.01 21.10 2,316,223 +0.09(+0.44%)
Mar 23, 2017 20.91 21.06 20.91 21.01 2,014,547 +0.04(+0.21%)
Mar 22, 2017 20.91 20.98 20.86 20.96 4,266,421 -0.01(-0.03%)
Mar 21, 2017 21.26 21.28 20.96 20.97 3,595,998 -0.22(-1.05%)
Mar 20, 2017 21.21 21.26 21.17 21.19 1,657,338 -0.04(-0.21%)
Mar 17, 2017 21.25 21.26 21.19 21.24 4,066,764 +0.04(+0.20%)
Mar 16, 2017 21.24 21.26 21.18 21.19 5,739,160 +0.05(+0.24%)
Mar 15, 2017 21.13 21.18 21.11 21.14 1,818,436 +0.04(+0.20%)
Mar 14, 2017 21.10 21.10 21.03 21.10 1,340,060 -0.09(-0.44%)
Mar 13, 2017 21.14 21.20 21.14 21.19 3,796,966 +0.07(+0.34%)
Mar 10, 2017 21.12 21.15 21.05 21.12 3,557,902 +0.10(+0.48%)
Mar 09, 2017 20.98 21.03 20.94 21.02 3,079,919 +0.09(+0.45%)
Mar 08, 2017 20.99 21.06 20.92 20.93 2,266,018 -0.01(-0.07%)
Mar 07, 2017 20.93 20.98 20.92 20.94 2,570,794 -0.05(-0.24%)
Mar 06, 2017 20.95 21.01 20.92 20.99 1,787,029 -0.04(-0.17%)
Mar 03, 2017 21.03 21.08 21.01 21.03 2,151,500 +0.01(+0.07%)
Mar 02, 2017 21.05 21.07 21.00 21.01 1,733,171 -0.04(-0.17%)
Mar 01, 2017 21.01 21.10 21.00 21.05 2,400,062 +0.36(+1.74%)
Feb 28, 2017 20.68 20.72 20.64 20.69 2,423,721 -0.05(-0.24%)
Feb 27, 2017 20.65 20.75 20.64 20.74 2,045,171 +0.02(+0.10%)
Feb 24, 2017 20.63 20.73 20.61 20.72 3,062,211 -0.11(-0.55%)
Feb 23, 2017 20.90 20.91 20.79 20.83 2,870,924 -0.03(-0.14%)
Feb 22, 2017 20.81 20.89 20.80 20.86 4,186,276 -0.04(-0.21%)
Feb 21, 2017 20.86 20.91 20.83 20.91 2,175,477 +0.14(+0.66%)
Feb 17, 2017 20.77 20.77 20.77 0 +0.03(+0.14%)
Feb 16, 2017 20.76 20.76 20.68 20.74 5,267,506 -0.06(-0.28%)
Feb 15, 2017 20.76 20.82 20.74 20.80 3,674,097 +0.04(+0.17%)
Feb 14, 2017 20.65 20.78 20.65 20.76 1,707,931 +0.03(+0.14%)
Feb 13, 2017 20.74 20.77 20.73 20.73 1,330,211 +0.11(+0.52%)
Feb 10, 2017 20.59 20.64 20.58 20.63 2,198,143 +0.09(+0.42%)
Feb 09, 2017 20.40 20.56 20.40 20.54 1,843,534 +0.17(+0.81%)
Feb 08, 2017 20.40 20.26 20.37 3,872,697 +0.02(+0.11%)
Feb 07, 2017 20.39 20.41 20.30 20.35 2,528,544 +0.06(+0.28%)
Feb 06, 2017 20.35 20.35 20.25 20.30 2,076,917 -0.17(-0.84%)
Feb 03, 2017 20.44 20.48 20.41 20.47 1,389,512 +0.08(+0.39%)
Feb 02, 2017 20.32 20.39 20.29 20.39 4,906,749 +0.02(+0.11%)
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.