Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.37 -0.17 (-0.41%)

Streaming Delayed Price Updated: 3:24 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.32	21.32	21.12	21.17	5,434,227	-0.25(-1.19%)
May 28, 2015	21.41	21.43	21.30	21.43	4,042,215	-0.04(-0.19%)
May 27, 2015	21.35	21.49	21.26	21.47	3,496,480	+0.23(+1.07%)
May 26, 2015	21.39	21.40	21.16	21.24	3,641,943	-0.15(-0.71%)
May 22, 2015	21.39	21.39	21.39	21.39	3,305,410	+0.03(+0.16%)
May 21, 2015	21.30	21.39	21.27	21.36	3,925,859	+0.05(+0.23%)
May 20, 2015	21.26	21.33	21.21	21.31	6,597,832	+0.08(+0.36%)
May 19, 2015	21.22	21.28	21.18	21.24	5,286,381	+0.14(+0.65%)
May 18, 2015	20.99	21.10	20.97	21.10	1,997,294	+0.10(+0.46%)
May 15, 2015	21.02	21.03	20.88	21.00	4,472,035	+0.02(+0.10%)
May 14, 2015	20.88	20.99	20.84	20.98	3,304,567	+0.23(+1.09%)
May 13, 2015	20.88	20.92	20.73	20.75	3,541,061	-0.06(-0.26%)
May 12, 2015	20.80	20.84	20.71	20.81	4,537,873	-0.12(-0.56%)
May 11, 2015	20.93	20.99	20.89	20.93	4,204,251	-0.13(-0.62%)
May 08, 2015	20.90	21.07	20.88	21.06	4,439,895	+0.45(+2.17%)
May 07, 2015	20.55	20.62	20.50	20.61	4,264,527	+0.03(+0.17%)
May 06, 2015	20.72	20.74	20.47	20.57	5,210,546	-0.12(-0.60%)
May 05, 2015	20.98	21.02	20.64	20.70	5,504,779	-0.32(-1.54%)
May 04, 2015	21.08	21.12	21.02	21.02	7,150,869	-0.05(-0.23%)

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.