Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.52 +0.22 (+0.53%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	20.68	20.72	20.64	20.69	2,423,721	-0.05(-0.24%)
Feb 27, 2017	20.65	20.75	20.64	20.74	2,045,171	+0.02(+0.10%)
Feb 24, 2017	20.63	20.73	20.61	20.72	3,062,211	-0.11(-0.55%)
Feb 23, 2017	20.90	20.91	20.79	20.83	2,870,924	-0.03(-0.14%)
Feb 22, 2017	20.81	20.89	20.80	20.86	4,186,276	-0.04(-0.21%)
Feb 21, 2017	20.86	20.91	20.83	20.91	2,175,477	+0.14(+0.66%)
Feb 17, 2017		20.77	20.77	20.77	0	+0.03(+0.14%)
Feb 16, 2017	20.76	20.76	20.68	20.74	5,267,506	-0.06(-0.28%)
Feb 15, 2017	20.76	20.82	20.74	20.80	3,674,097	+0.04(+0.17%)
Feb 14, 2017	20.65	20.78	20.65	20.76	1,707,931	+0.03(+0.14%)
Feb 13, 2017	20.74	20.77	20.73	20.73	1,330,211	+0.11(+0.52%)
Feb 10, 2017	20.59	20.64	20.58	20.63	2,198,143	+0.09(+0.42%)
Feb 09, 2017	20.40	20.56	20.40	20.54	1,843,534	+0.17(+0.81%)
Feb 08, 2017		20.40	20.26	20.37	3,872,697	+0.02(+0.11%)
Feb 07, 2017	20.39	20.41	20.30	20.35	2,528,544	+0.06(+0.28%)
Feb 06, 2017	20.35	20.35	20.25	20.30	2,076,917	-0.17(-0.84%)
Feb 03, 2017	20.44	20.48	20.41	20.47	1,389,512	+0.08(+0.39%)
Feb 02, 2017	20.32	20.39	20.29	20.39	4,906,749	+0.02(+0.11%)

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.