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

26.43 USD +0.04 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 26.36 26.43 26.36 26.43 500 +0.04(+0.15%)
Apr 08, 2021 26.39 26.39 26.39 26.39 11 +0.12(+0.46%)
Apr 07, 2021 26.27 26.27 26.27 26.27 71 +0.09(+0.36%)
Apr 06, 2021 26.29 26.29 26.16 26.18 1,139 -0.35(-1.31%)
Apr 05, 2021 26.46 26.53 26.46 26.53 718 +0.49(+1.89%)
Apr 01, 2021 25.84 26.03 25.84 26.03 3,100 +0.44(+1.73%)
Mar 31, 2021 25.59 25.59 25.59 25.59 8 +0.03(+0.10%)
Mar 30, 2021 25.56 25.56 25.56 25.56 59 +0.02(+0.10%)
Mar 29, 2021 25.54 25.54 25.54 25.54 202 -0.03(-0.12%)
Mar 26, 2021 25.57 25.57 25.57 25.57 0 +0.29(+1.16%)
Mar 25, 2021 25.06 25.28 25.06 25.28 1,168 +0.13(+0.50%)
Mar 24, 2021 25.15 25.15 25.15 25.15 136 -0.07(-0.26%)
Mar 23, 2021 25.22 25.22 25.22 25.22 2 -0.30(-1.17%)
Mar 22, 2021 25.51 25.51 25.51 25.51 25 +0.02(+0.10%)
Mar 19, 2021 25.47 25.49 25.46 25.49 1,300 -0.02(-0.07%)
Mar 18, 2021 25.79 25.80 25.51 25.51 1,306 -0.31(-1.20%)
Mar 17, 2021 25.81 25.82 25.81 25.82 232 +0.24(+0.93%)
Mar 16, 2021 25.58 25.58 25.57 25.58 1,400 -0.03(-0.11%)
Mar 15, 2021 25.61 25.61 25.61 25.61 201 -0.08(-0.32%)
Mar 12, 2021 25.69 25.69 25.69 25.69 0 +0.02(+0.07%)
Mar 11, 2021 25.65 25.68 25.65 25.68 3,908 +0.24(+0.92%)
Mar 10, 2021 25.36 25.45 25.36 25.44 8,800 +0.21(+0.82%)
Mar 09, 2021 25.18 25.25 25.18 25.23 7,236 +0.32(+1.28%)
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%)
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.