Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.69 +0.51 (+1.27%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.