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 (%)
Jan 31, 2017	20.32	20.35	20.19	20.29	2,934,775	-0.11(-0.53%)
Jan 30, 2017	20.42	20.42	20.31	20.40	2,327,506	-0.19(-0.91%)
Jan 27, 2017	20.60	20.61	20.57	20.58	2,660,299	-0.04(-0.21%)
Jan 26, 2017	20.63	20.67	20.60	20.63	2,424,750	+0.06(+0.31%)
Jan 25, 2017	20.56	20.59	20.52	20.56	3,141,130	+0.14(+0.70%)
Jan 24, 2017	20.31	20.45	20.30	20.42	3,052,597	+0.10(+0.49%)
Jan 23, 2017	20.33	20.34	20.22	20.32	2,855,290	-0.14(-0.67%)
Jan 20, 2017	20.47	20.50	20.38	20.45	2,336,110	+0.07(+0.35%)
Jan 19, 2017	20.45	20.49	20.36	20.38	2,881,031	-0.06(-0.28%)
Jan 18, 2017	20.35	20.45	20.32	20.44	2,875,883	+0.11(+0.56%)
Jan 17, 2017	20.37	20.40	20.31	20.32	2,249,042	-0.29(-1.43%)
Jan 13, 2017		20.62	20.62	20.62	0	+0.05(+0.24%)
Jan 12, 2017	20.53	20.57	20.40	20.57	1,984,897	-0.06(-0.31%)
Jan 11, 2017	20.63	20.70	20.49	20.63	2,845,498	+0.09(+0.45%)
Jan 10, 2017	20.54	20.61	20.52	20.54	3,765,528	-0.04(-0.17%)
Jan 09, 2017	20.58	20.59	20.53	20.58	5,383,279	-0.04(-0.21%)
Jan 06, 2017	20.58	20.65	20.52	20.62	2,794,845	+0.07(+0.35%)
Jan 05, 2017	20.53	20.56	20.48	20.55	3,156,175	-0.03(-0.14%)
Jan 04, 2017	20.50	20.58	20.46	20.58	5,321,455	+0.10(+0.49%)

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.