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 (%)
Apr 29, 2022	31.06	31.22	30.58	30.58	1,097,042	-0.50(-1.62%)
Apr 28, 2022	30.84	31.13	30.66	31.08	2,054,847	+0.64(+2.09%)
Apr 27, 2022	30.40	30.60	30.29	30.44	1,149,911	+0.32(+1.07%)
Apr 26, 2022	30.62	30.62	30.12	30.12	1,423,218	-0.67(-2.17%)
Apr 25, 2022	30.58	30.82	30.41	30.79	1,605,178	-0.04(-0.13%)
Apr 22, 2022	31.17	31.20	30.80	30.83	1,780,786	-0.29(-0.93%)
Apr 21, 2022	31.62	31.65	31.07	31.12	1,206,737	-0.21(-0.66%)
Apr 20, 2022	31.39	31.42	31.27	31.33	655,225	+0.05(+0.16%)
Apr 19, 2022	30.98	31.31	30.98	31.28	1,194,963	+0.20(+0.64%)
Apr 18, 2022	31.00	31.27	31.00	31.08	807,539	+0.00(+0.00%)
Apr 14, 2022	31.20	31.29	31.07	31.08	1,000,616	+0.00(+0.00%)
Apr 13, 2022	30.91	31.10	30.90	31.08	779,398	+0.28(+0.91%)
Apr 12, 2022	30.99	31.07	30.75	30.80	1,136,730	-0.21(-0.67%)
Apr 11, 2022	31.25	31.26	30.99	31.01	974,846	-0.26(-0.82%)
Apr 08, 2022	31.22	31.36	31.19	31.26	493,315	+0.02(+0.08%)
Apr 07, 2022	31.11	31.30	30.92	31.24	583,618	+0.13(+0.43%)
Apr 06, 2022	31.04	31.22	30.91	31.11	814,200	-0.31(-0.97%)
Apr 05, 2022	31.48	31.54	31.33	31.41	807,996	-0.27(-0.86%)
Apr 04, 2022	31.49	31.70	31.49	31.68	491,709	+0.21(+0.66%)

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.