Db-Xt MSCI Southern Europe Hedged Eqty ETF (NY: EURZ )

24.91 USD +0.09 (+0.37%)
Official Closing Price Updated: 6:30 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 24.91 24.91 24.91 24.91 2 +0.09(+0.37%)
Mar 05, 2021 24.61 24.82 24.61 24.82 200 +0.14(+0.55%)
Mar 04, 2021 24.69 24.85 24.69 24.69 110 -0.31(-1.23%)
Mar 03, 2021 25.15 25.15 25.00 25.00 424 -0.14(-0.54%)
Mar 02, 2021 25.20 25.20 25.13 25.13 100 +0.04(+0.17%)
Mar 01, 2021 25.09 25.09 25.09 25.09 0 +0.35(+1.42%)
Feb 26, 2021 24.85 24.85 24.74 24.74 200 -0.24(-0.96%)
Feb 25, 2021 24.98 24.98 24.98 24.98 0 -0.37(-1.46%)
Feb 24, 2021 25.35 25.35 25.35 25.35 30 +0.20(+0.79%)
Feb 23, 2021 24.90 25.15 24.90 25.15 2,342 +0.01(+0.03%)
Feb 22, 2021 25.14 25.14 25.14 25.14 11 -0.06(-0.22%)
Feb 19, 2021 25.20 25.20 25.20 25.20 0 +0.12(+0.49%)
Feb 18, 2021 25.10 25.10 25.07 25.07 188 -0.07(-0.28%)
Feb 17, 2021 25.07 25.14 25.07 25.14 275 -0.27(-1.05%)
Feb 16, 2021 25.40 25.43 25.40 25.41 1,215 +0.15(+0.59%)
Feb 12, 2021 25.26 25.26 25.26 25.26 100 +0.10(+0.41%)
Feb 11, 2021 25.07 25.16 25.07 25.16 1,000 +0.22(+0.88%)
Feb 10, 2021 24.94 24.94 24.94 24.94 0 -0.12(-0.47%)
Feb 09, 2021 25.06 25.06 25.06 25.06 61 +0.06(+0.23%)
Feb 08, 2021 25.00 25.00 25.00 25.00 30 +0.11(+0.42%)
Feb 05, 2021 24.89 24.89 24.89 24.89 0 +0.24(+0.96%)
Feb 04, 2021 24.66 24.66 24.66 24.66 43 +0.04(+0.16%)
Feb 03, 2021 24.62 24.62 24.62 24.62 2 +0.09(+0.36%)
Feb 02, 2021 24.38 24.53 24.38 24.53 904 +0.33(+1.38%)
Feb 01, 2021 24.19 24.19 24.19 24.19 3 +0.26(+1.09%)
Jan 29, 2021 23.93 23.93 23.93 23.93 100 -0.42(-1.71%)
Jan 28, 2021 24.35 24.35 24.35 24.35 96 +0.30(+1.27%)
Jan 27, 2021 24.05 24.05 24.05 24.05 6 -0.61(-2.49%)
Jan 26, 2021 24.52 24.73 24.52 24.66 800 +0.17(+0.71%)
Jan 25, 2021 24.57 24.57 24.34 24.49 316 -0.30(-1.20%)
Jan 22, 2021 24.78 24.78 24.78 24.78 100 -0.16(-0.64%)
Jan 21, 2021 24.88 24.94 24.88 24.94 304 +0.09(+0.35%)
Jan 20, 2021 24.77 24.85 24.77 24.85 156 +0.14(+0.55%)
Jan 19, 2021 24.72 24.72 24.72 24.72 1 +0.20(+0.81%)
Jan 15, 2021 24.52 24.52 24.52 24.52 100 -0.46(-1.84%)
Jan 14, 2021 24.93 24.98 24.93 24.98 2,100 +0.12(+0.49%)
Jan 13, 2021 24.86 24.86 24.86 24.86 0 -0.07(-0.26%)
Jan 12, 2021 24.92 24.92 24.92 24.92 5 +0.08(+0.33%)
Jan 11, 2021 24.84 24.84 24.84 24.84 65 -0.40(-1.58%)
Jan 08, 2021 25.24 25.24 25.24 25.24 0 +0.11(+0.43%)
Jan 07, 2021 25.13 25.13 25.13 25.13 0 +0.09(+0.38%)
Jan 06, 2021 25.04 25.04 25.04 25.04 0 +0.29(+1.19%)
Jan 05, 2021 24.74 24.74 24.74 24.74 0 +0.15(+0.62%)
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.