Xt MSCI Emerging Markets Hedged Equity ETF (NY: DBEM )

24.73 -0.03 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 22.13 22.25 22.08 22.21 19,682 +0.22(+1.02%)
Sep 29, 2020 21.78 21.99 21.78 21.98 16,334 +0.08(+0.38%)
Sep 28, 2020 21.90 22.05 21.82 21.90 8,914 +0.25(+1.13%)
Sep 25, 2020 21.51 21.65 21.49 21.65 4,046 +0.05(+0.21%)
Sep 24, 2020 21.54 21.76 21.10 21.61 13,194 -0.15(-0.69%)
Sep 23, 2020 21.90 21.90 21.69 21.76 5,491 -0.17(-0.80%)
Sep 22, 2020 22.06 22.06 21.84 21.93 3,999 -0.15(-0.66%)
Sep 21, 2020 22.01 22.08 21.89 22.08 8,379 -0.11(-0.51%)
Sep 18, 2020 22.41 22.43 22.19 22.19 24,607 -0.21(-0.94%)
Sep 17, 2020 22.37 22.51 22.34 22.40 6,745 -0.32(-1.41%)
Sep 16, 2020 22.70 22.78 22.64 22.72 12,013 +0.11(+0.51%)
Sep 15, 2020 22.72 22.72 22.53 22.61 10,472 +0.20(+0.90%)
Sep 14, 2020 22.53 22.53 22.27 22.41 26,318 +0.33(+1.49%)
Sep 11, 2020 22.33 22.35 21.97 22.08 16,842 +0.16(+0.73%)
Sep 10, 2020 22.29 22.29 21.92 21.92 4,134 -0.34(-1.54%)
Sep 09, 2020 22.08 22.29 22.00 22.26 32,103 +0.31(+1.41%)
Sep 08, 2020 21.99 22.07 21.90 21.95 21,258 -0.34(-1.55%)
Sep 04, 2020 22.26 22.30 22.05 22.29 5,577 -0.03(-0.15%)
Sep 03, 2020 22.68 22.68 22.20 22.33 11,539 -0.41(-1.81%)
Sep 02, 2020 22.74 22.81 22.54 22.74 19,010 -0.00(-0.00%)
Sep 01, 2020 22.61 22.74 22.61 22.74 4,418 +0.33(+1.49%)
Aug 31, 2020 22.55 22.55 22.33 22.41 7,818 -0.40(-1.74%)
Aug 28, 2020 22.72 22.80 22.72 22.80 7,546 +0.08(+0.36%)
Aug 27, 2020 22.84 22.84 22.69 22.72 7,442 -0.21(-0.92%)
Aug 26, 2020 22.93 22.96 22.81 22.93 6,771 +0.10(+0.42%)
Aug 25, 2020 22.66 22.93 22.58 22.84 38,385 +0.21(+0.94%)
Aug 24, 2020 22.61 22.75 22.52 22.62 17,733 +0.23(+1.03%)
Aug 21, 2020 22.33 22.50 22.25 22.39 3,171 +0.13(+0.58%)
Aug 20, 2020 22.17 22.35 22.06 22.26 5,893 -0.10(-0.44%)
Aug 19, 2020 22.56 22.56 22.34 22.36 12,258 -0.23(-1.01%)
Aug 18, 2020 22.60 22.60 22.59 22.59 1,359 +0.01(+0.03%)
Aug 17, 2020 22.44 22.63 22.09 22.58 19,208 +0.23(+1.02%)
Aug 14, 2020 22.32 22.37 22.28 22.36 6,561 +0.01(+0.03%)
Aug 13, 2020 22.42 22.47 22.30 22.35 12,883 -0.12(-0.53%)
Aug 12, 2020 22.36 22.60 22.33 22.47 9,383 +0.28(+1.28%)
Aug 11, 2020 22.35 22.40 22.15 22.18 14,928 -0.06(-0.28%)
Aug 10, 2020 22.21 22.25 22.16 22.25 3,171 +0.01(+0.04%)
Aug 07, 2020 22.26 22.34 22.12 22.24 30,512 -0.34(-1.52%)
Aug 06, 2020 22.61 22.61 22.47 22.58 5,477 +0.05(+0.23%)
Aug 05, 2020 22.52 22.59 22.50 22.53 8,902 +0.23(+1.02%)
Aug 04, 2020 22.16 22.30 22.16 22.30 6,307 +0.25(+1.14%)
Aug 03, 2020 21.97 22.18 21.97 22.05 5,522 +0.14(+0.65%)
Jul 31, 2020 22.10 22.10 21.73 21.91 8,639 -0.07(-0.31%)
Jul 30, 2020 21.94 22.00 21.86 21.98 8,550 -0.27(-1.19%)
Jul 29, 2020 22.04 22.27 22.04 22.24 11,767 +0.35(+1.61%)
Jul 28, 2020 21.97 22.00 21.86 21.89 10,619 -0.14(-0.63%)
Jul 27, 2020 21.96 22.05 21.78 22.03 6,692 +0.26(+1.20%)
Jul 24, 2020 21.55 21.81 21.52 21.77 21,982 -0.11(-0.50%)
Jul 23, 2020 22.03 22.11 21.78 21.88 9,130 -0.10(-0.46%)
Jul 22, 2020 21.96 22.13 21.86 21.98 6,989 -0.06(-0.29%)
Jul 21, 2020 22.19 22.31 22.02 22.04 11,029 +0.15(+0.67%)
Jul 20, 2020 21.79 21.89 21.79 21.89 3,338 +0.23(+1.05%)
Jul 17, 2020 21.71 21.73 21.58 21.66 7,764 +0.15(+0.70%)
Jul 16, 2020 21.44 21.56 21.44 21.51 4,520 -0.31(-1.40%)
Jul 15, 2020 21.84 22.02 21.77 21.82 4,948 -0.01(-0.06%)
Jul 14, 2020 21.51 21.84 21.51 21.83 6,765 +0.03(+0.14%)
Jul 13, 2020 22.04 22.33 21.80 21.80 21,024 -0.13(-0.61%)
Jul 10, 2020 22.02 22.03 21.83 21.94 5,249 -0.10(-0.47%)
Jul 09, 2020 22.25 22.25 21.92 22.04 10,017 -0.03(-0.12%)
Jul 08, 2020 21.84 22.07 21.84 22.07 12,316 +0.50(+2.33%)
Jul 07, 2020 21.70 21.81 21.45 21.56 14,579 -0.26(-1.20%)
Jul 06, 2020 21.58 21.86 21.58 21.83 5,774 +0.78(+3.70%)
Jul 02, 2020 20.88 21.12 20.88 21.05 71,306 +0.46(+2.25%)
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.