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 30, 2021 29.72 29.80 29.57 29.64 730,660 -0.20(-0.68%)
Apr 29, 2021 29.95 29.97 29.68 29.84 413,962 +0.03(+0.11%)
Apr 28, 2021 29.83 29.89 29.79 29.81 647,955 -0.01(-0.03%)
Apr 27, 2021 29.76 29.83 29.71 29.81 488,003 -0.04(-0.14%)
Apr 26, 2021 29.82 29.89 29.80 29.85 445,461 +0.02(+0.08%)
Apr 23, 2021 29.66 29.88 29.65 29.83 300,466 +0.18(+0.60%)
Apr 22, 2021 29.80 29.85 29.62 29.65 646,670 -0.04(-0.14%)
Apr 21, 2021 29.39 29.69 29.39 29.69 463,519 +0.29(+0.99%)
Apr 20, 2021 29.59 29.60 29.32 29.40 1,689,236 -0.51(-1.70%)
Apr 19, 2021 30.01 30.02 29.83 29.91 516,398 -0.22(-0.72%)
Apr 16, 2021 30.02 30.13 29.99 30.13 439,363 +0.21(+0.70%)
Apr 15, 2021 29.89 29.92 29.85 29.92 311,102 +0.23(+0.76%)
Apr 14, 2021 29.73 29.79 29.68 29.69 543,056 -0.06(-0.19%)
Apr 13, 2021 29.67 29.76 29.64 29.75 271,345 +0.07(+0.24%)
Apr 12, 2021 29.69 29.71 29.62 29.68 485,907 -0.19(-0.62%)
Apr 09, 2021 29.77 29.86 29.76 29.86 379,021 +0.15(+0.52%)
Apr 08, 2021 29.70 29.74 29.63 29.71 343,193 +0.06(+0.22%)
Apr 07, 2021 29.56 29.65 29.54 29.64 574,547 +0.12(+0.41%)
Apr 06, 2021 29.58 29.62 29.48 29.52 564,422 -0.44(-1.45%)
Apr 05, 2021 29.77 29.98 29.76 29.96 717,186 +0.33(+1.12%)
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.