Indicators

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

46.07 -0.19 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	28.95	29.08	28.95	29.04	1,845	+0.24(+0.85%)
Sep 27, 2019	28.93	28.93	28.79	28.79	1,843	-0.07(-0.23%)
Sep 26, 2019	28.86	28.86	28.86	28.86	29	+0.17(+0.58%)
Sep 25, 2019	28.64	28.69	28.62	28.69	4,921	+0.02(+0.07%)
Sep 24, 2019	28.84	28.84	28.67	28.67	186	-0.16(-0.56%)
Sep 23, 2019	28.82	28.84	28.82	28.84	5,674	-0.13(-0.45%)
Sep 20, 2019	29.08	29.08	28.97	28.97	1,192	-0.01(-0.05%)
Sep 19, 2019	29.02	29.03	28.98	28.98	1,776	+0.05(+0.16%)
Sep 18, 2019	28.85	28.94	28.85	28.94	124	+0.09(+0.31%)
Sep 17, 2019	28.78	28.85	28.78	28.85	615	-0.01(-0.05%)
Sep 16, 2019	28.90	28.94	28.85	28.86	854	-0.20(-0.68%)
Sep 13, 2019	29.06	29.07	29.06	29.06	433	+0.10(+0.33%)
Sep 12, 2019	28.92	28.98	28.92	28.96	1,707	+0.13(+0.46%)
Sep 11, 2019	28.81	28.83	28.81	28.83	638	+0.13(+0.47%)
Sep 10, 2019	28.59	28.71	28.59	28.70	744	+0.06(+0.20%)
Sep 09, 2019	28.67	28.67	28.61	28.64	1,086	+0.07(+0.24%)
Sep 06, 2019	28.58	28.61	28.53	28.57	1,192	+0.08(+0.27%)
Sep 05, 2019	28.54	28.54	28.47	28.49	2,686	+0.21(+0.73%)
Sep 04, 2019	28.24	28.29	28.24	28.29	5,298	+0.28(+1.00%)

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.