Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.42 -0.12 (-0.29%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 19.90 19.90 19.58 19.69 5,207,709 +0.03(+0.14%)
Jun 29, 2015 19.52 20.06 19.51 19.67 5,190,420 -0.76(-3.71%)
Jun 26, 2015 20.47 20.48 20.37 20.42 3,449,816 +0.05(+0.24%)
Jun 25, 2015 20.48 20.50 20.35 20.38 3,831,249 -0.04(-0.20%)
Jun 24, 2015 20.51 20.55 20.39 20.42 3,389,773 -0.72(-3.42%)
Jun 23, 2015 21.16 21.19 21.09 21.14 3,575,325 +0.25(+1.22%)
Jun 22, 2015 20.82 20.95 20.80 20.88 2,459,298 +0.47(+2.33%)
Jun 19, 2015 20.50 20.51 20.41 20.41 4,627,384 -0.05(-0.27%)
Jun 18, 2015 20.28 20.61 20.25 20.46 4,614,742 +0.12(+0.58%)
Jun 17, 2015 20.45 20.49 20.29 20.35 3,763,381 -0.19(-0.90%)
Jun 16, 2015 20.46 20.55 20.42 20.53 4,092,448 +0.01(+0.07%)
Jun 15, 2015 20.51 20.51 20.43 20.52 5,636,314 -0.19(-0.90%)
Jun 12, 2015 20.71 20.75 20.58 20.71 11,890,747 -0.16(-0.76%)
Jun 11, 2015 20.97 20.97 20.81 20.86 2,230,455 +0.13(+0.63%)
Jun 10, 2015 20.57 20.79 20.55 20.73 3,895,780 +0.27(+1.31%)
Jun 09, 2015 20.52 20.53 20.41 20.46 2,908,004 -0.11(-0.54%)
Jun 08, 2015 20.71 20.74 20.53 20.57 3,546,924 -0.27(-1.29%)
Jun 05, 2015 20.86 20.90 20.77 20.84 5,212,852 -0.05(-0.23%)
Jun 04, 2015 20.99 21.10 20.82 20.89 4,829,153 -0.21(-1.01%)
Jun 03, 2015 21.16 21.19 21.06 21.10 4,065,560 +0.05(+0.23%)
Jun 02, 2015 21.06 21.12 21.01 21.06 3,585,922 -0.19(-0.91%)
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.