Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

42.03 +0.16 (+0.38%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	19.68	19.70	19.61	19.62	4,097,515	-0.01(-0.07%)
Nov 27, 2015	19.66	19.71	19.63	19.63	1,726,620	+0.08(+0.39%)
Nov 25, 2015	19.57	19.56	19.56	19.56	4,856,927	+0.06(+0.28%)
Nov 24, 2015	19.39	19.53	19.36	19.50	6,341,861	-0.03(-0.14%)
Nov 23, 2015	19.58	19.64	19.50	19.53	6,882,983	-0.08(-0.39%)
Nov 20, 2015	19.65	19.72	19.60	19.61	3,649,202	+0.03(+0.14%)
Nov 19, 2015	19.62	19.67	19.56	19.58	3,376,577	-0.01(-0.07%)
Nov 18, 2015	19.50	19.63	19.45	19.59	4,012,912	+0.17(+0.89%)
Nov 17, 2015	19.45	19.54	19.38	19.42	3,808,822	+0.09(+0.47%)
Nov 16, 2015	19.09	19.34	19.09	19.33	3,764,506	+0.28(+1.49%)
Nov 13, 2015	19.08	19.17	19.00	19.05	4,001,854	-0.10(-0.54%)
Nov 12, 2015	19.31	19.35	19.14	19.15	3,818,046	-0.31(-1.60%)
Nov 11, 2015	19.54	19.56	19.44	19.46	3,228,919	+0.06(+0.28%)
Nov 10, 2015	19.36	19.45	19.34	19.40	4,095,250	+0.01(+0.04%)
Nov 09, 2015	19.53	19.54	19.32	19.40	3,160,580	-0.22(-1.13%)
Nov 06, 2015	19.58	19.64	19.47	19.62	4,566,855	+0.12(+0.60%)
Nov 05, 2015	19.56	19.60	19.45	19.50	3,938,280	+0.02(+0.11%)
Nov 04, 2015	19.58	19.63	19.45	19.48	3,983,388	+0.00(+0.00%)
Nov 03, 2015	19.40	19.55	19.38	19.48	7,661,855	+0.03(+0.14%)

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.