Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.99 -0.07 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 30.36 30.37 30.26 30.27 640,632 +0.14(+0.45%)
May 27, 2021 30.14 30.19 30.08 30.13 383,855 +0.06(+0.19%)
May 26, 2021 30.01 30.10 29.97 30.08 297,998 +0.08(+0.27%)
May 25, 2021 30.11 30.13 29.96 30.00 399,040 -0.03(-0.11%)
May 24, 2021 29.93 30.07 29.93 30.03 364,693 +0.14(+0.46%)
May 21, 2021 29.89 29.96 29.83 29.89 458,939 +0.10(+0.35%)
May 20, 2021 29.63 29.82 29.60 29.79 586,235 +0.28(+0.95%)
May 19, 2021 29.32 29.55 29.17 29.51 662,632 -0.16(-0.54%)
May 18, 2021 29.83 29.83 29.66 29.67 580,129 -0.02(-0.08%)
May 17, 2021 29.60 29.70 29.59 29.69 541,348 -0.08(-0.27%)
May 14, 2021 29.60 29.82 29.59 29.77 514,890 +0.37(+1.26%)
May 13, 2021 29.23 29.46 29.23 29.40 752,607 +0.18(+0.63%)
May 12, 2021 29.38 29.51 29.15 29.22 1,064,632 -0.26(-0.87%)
May 11, 2021 29.32 29.53 29.26 29.48 884,585 -0.40(-1.34%)
May 10, 2021 30.09 30.09 29.88 29.88 560,751 -0.17(-0.56%)
May 07, 2021 29.89 30.05 29.86 30.05 499,581 +0.14(+0.46%)
May 06, 2021 29.75 29.92 29.65 29.91 587,797 +0.14(+0.46%)
May 05, 2021 29.73 29.83 29.64 29.77 425,068 +0.39(+1.31%)
May 04, 2021 29.50 29.56 29.25 29.39 805,864 -0.34(-1.13%)
May 03, 2021 29.62 29.74 29.61 29.72 478,624 +0.26(+0.87%)
Apr 30, 2021 29.56 29.63 29.40 29.47 734,826 -0.20(-0.68%)
Apr 29, 2021 29.78 29.80 29.51 29.67 416,322 +0.03(+0.11%)
Apr 28, 2021 29.66 29.72 29.62 29.64 651,649 -0.01(-0.03%)
Apr 27, 2021 29.59 29.66 29.54 29.64 490,786 -0.04(-0.14%)
Apr 26, 2021 29.65 29.72 29.63 29.68 448,001 +0.02(+0.08%)
Apr 23, 2021 29.49 29.71 29.48 29.66 302,179 +0.18(+0.60%)
Apr 22, 2021 29.63 29.68 29.45 29.48 650,357 -0.04(-0.14%)
Apr 21, 2021 29.22 29.52 29.22 29.52 466,162 +0.29(+0.99%)
Apr 20, 2021 29.42 29.44 29.15 29.24 1,698,868 -0.51(-1.70%)
Apr 19, 2021 29.84 29.85 29.66 29.74 519,343 -0.22(-0.72%)
Apr 16, 2021 29.84 29.96 29.82 29.96 441,868 +0.21(+0.70%)
Apr 15, 2021 29.72 29.75 29.68 29.75 312,876 +0.22(+0.76%)
Apr 14, 2021 29.56 29.62 29.52 29.52 546,153 -0.06(-0.19%)
Apr 13, 2021 29.50 29.59 29.48 29.58 272,892 +0.07(+0.24%)
Apr 12, 2021 29.52 29.54 29.45 29.51 488,677 -0.18(-0.62%)
Apr 09, 2021 29.60 29.69 29.59 29.69 381,182 +0.15(+0.52%)
Apr 08, 2021 29.53 29.57 29.46 29.54 345,150 +0.06(+0.22%)
Apr 07, 2021 29.40 29.48 29.37 29.48 577,822 +0.12(+0.41%)
Apr 06, 2021 29.41 29.45 29.32 29.36 567,640 -0.43(-1.45%)
Apr 05, 2021 29.60 29.81 29.59 29.79 721,275 +0.33(+1.12%)
Apr 01, 2021 29.28 29.48 29.24 29.46 812,957 +0.32(+1.10%)
Mar 31, 2021 29.16 29.24 29.13 29.14 791,422 -0.11(-0.38%)
Mar 30, 2021 29.17 29.28 29.15 29.25 835,612 +0.06(+0.22%)
Mar 29, 2021 29.09 29.23 29.07 29.19 701,785 -0.06(-0.19%)
Mar 26, 2021 29.06 29.28 29.03 29.24 822,054 +0.33(+1.14%)
Mar 25, 2021 28.63 28.94 28.62 28.91 885,119 +0.26(+0.90%)
Mar 24, 2021 28.71 28.80 28.65 28.66 728,870 -0.05(-0.17%)
Mar 23, 2021 28.86 28.91 28.68 28.71 734,465 -0.22(-0.78%)
Mar 22, 2021 28.93 29.01 28.90 28.93 394,002 -0.04(-0.14%)
Mar 19, 2021 28.95 29.01 28.81 28.97 653,207 +0.08(+0.28%)
Mar 18, 2021 29.01 29.15 28.89 28.89 329,975 -0.14(-0.50%)
Mar 17, 2021 28.91 29.06 28.89 29.03 487,044 +0.06(+0.22%)
Mar 16, 2021 28.99 29.02 28.94 28.97 442,007 +0.06(+0.19%)
Mar 15, 2021 28.88 28.92 28.74 28.91 539,867 +0.06(+0.19%)
Mar 12, 2021 28.68 28.86 28.68 28.86 426,665 +0.18(+0.62%)
Mar 11, 2021 28.69 28.74 28.65 28.68 433,531 +0.05(+0.17%)
Mar 10, 2021 28.63 28.67 28.59 28.63 469,461 +0.08(+0.28%)
Mar 09, 2021 28.51 28.60 28.47 28.55 969,391 +0.24(+0.85%)
Mar 08, 2021 28.25 28.47 28.20 28.31 818,525 +0.03(+0.11%)
Mar 05, 2021 28.23 28.30 27.91 28.28 1,014,950 +0.28(+1.00%)
Mar 04, 2021 28.15 28.24 27.85 28.00 1,584,529 -0.06(-0.20%)
Mar 03, 2021 28.14 28.22 28.04 28.06 1,381,240 -0.10(-0.34%)
Mar 02, 2021 28.24 28.26 28.13 28.15 1,191,635 -0.10(-0.34%)
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.