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 (%)
May 29, 2015	21.45	21.45	21.24	21.29	5,403,381	-0.26(-1.19%)
May 28, 2015	21.53	21.56	21.42	21.55	4,019,270	-0.04(-0.19%)
May 27, 2015	21.47	21.61	21.38	21.59	3,476,633	+0.23(+1.07%)
May 26, 2015	21.52	21.52	21.28	21.36	3,621,270	-0.15(-0.71%)
May 22, 2015	21.52	21.52	21.52	21.52	3,286,648	+0.03(+0.16%)
May 21, 2015	21.43	21.51	21.39	21.48	3,903,575	+0.05(+0.23%)
May 20, 2015	21.38	21.45	21.33	21.43	6,560,380	+0.08(+0.36%)
May 19, 2015	21.34	21.40	21.30	21.36	5,256,374	+0.14(+0.65%)
May 18, 2015	21.11	21.22	21.09	21.22	1,985,957	+0.10(+0.46%)
May 15, 2015	21.14	21.15	21.00	21.12	4,446,650	+0.02(+0.10%)
May 14, 2015	21.00	21.11	20.96	21.10	3,285,810	+0.23(+1.09%)
May 13, 2015	21.00	21.04	20.84	20.87	3,520,961	-0.06(-0.26%)
May 12, 2015	20.92	20.95	20.83	20.93	4,512,114	-0.12(-0.56%)
May 11, 2015	21.05	21.11	21.01	21.05	4,180,386	-0.13(-0.62%)
May 08, 2015	21.02	21.19	21.00	21.18	4,414,693	+0.45(+2.17%)
May 07, 2015	20.67	20.74	20.62	20.73	4,240,320	+0.03(+0.17%)
May 06, 2015	20.84	20.86	20.59	20.69	5,180,969	-0.12(-0.60%)
May 05, 2015	21.10	21.14	20.76	20.82	5,473,532	-0.33(-1.54%)
May 04, 2015	21.20	21.24	21.14	21.14	7,110,279	-0.05(-0.23%)

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.