Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.52 +0.22 (+0.53%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.11	22.13	22.01	22.03	2,429,329	-0.02(-0.10%)
Jul 28, 2017	22.06	22.08	22.00	22.06	1,222,790	-0.09(-0.43%)
Jul 27, 2017	22.21	22.23	22.07	22.15	2,976,418	+0.01(+0.07%)
Jul 26, 2017	22.17	22.20	22.11	22.14	2,108,877	+0.03(+0.13%)
Jul 25, 2017	22.12	22.14	22.08	22.11	1,069,947	+0.09(+0.40%)
Jul 24, 2017	22.00	22.03	21.94	22.02	1,946,025	-0.06(-0.26%)
Jul 21, 2017	22.08	22.10	22.00	22.08	1,726,572	-0.17(-0.76%)
Jul 20, 2017	22.30	22.30	22.18	22.25	1,629,153	+0.03(+0.13%)
Jul 19, 2017	22.14	22.22	22.14	22.22	2,037,310	+0.11(+0.50%)
Jul 18, 2017	22.06	22.11	22.03	22.11	4,707,113	-0.07(-0.33%)
Jul 17, 2017	22.19	22.23	22.18	22.18	2,081,744	-0.05(-0.23%)
Jul 14, 2017	22.18	22.25	22.16	22.23	1,753,320	+0.01(+0.07%)
Jul 13, 2017	22.19	22.25	22.18	22.22	1,632,859	+0.04(+0.16%)
Jul 12, 2017	22.14	22.21	22.14	22.18	1,548,775	+0.15(+0.70%)
Jul 11, 2017	21.98	22.03	21.94	22.03	2,433,828	+0.01(+0.03%)
Jul 10, 2017	21.98	22.04	21.97	22.02	1,640,841	+0.06(+0.27%)
Jul 07, 2017	21.93	21.98	21.88	21.96	82,166,944	+0.02(+0.10%)
Jul 06, 2017	21.92	21.97	21.87	21.94	1,424,065	-0.15(-0.69%)
Jul 05, 2017	22.07	22.10	22.00	22.09	1,213,874	+0.04(+0.17%)

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.