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 (%)
Apr 30, 2020 18.93 18.97 18.47 18.58 8,709 -0.38(-2.02%)
Apr 29, 2020 18.77 18.97 18.74 18.97 9,467 +0.39(+2.11%)
Apr 28, 2020 18.83 18.83 18.47 18.57 15,619 +0.02(+0.10%)
Apr 27, 2020 18.39 18.56 18.39 18.56 14,356 +0.33(+1.80%)
Apr 24, 2020 18.22 18.34 18.08 18.23 8,351 -0.06(-0.35%)
Apr 23, 2020 18.36 18.48 18.20 18.29 33,023 +0.05(+0.26%)
Apr 22, 2020 18.20 18.36 18.17 18.24 10,406 +0.37(+2.07%)
Apr 21, 2020 17.89 18.03 17.81 17.87 165,161 -0.42(-2.29%)
Apr 20, 2020 18.24 18.44 18.14 18.29 14,920 -0.17(-0.94%)
Apr 17, 2020 18.57 18.57 18.33 18.47 18,130 +0.33(+1.81%)
Apr 16, 2020 18.15 18.21 18.03 18.14 11,928 +0.19(+1.06%)
Apr 15, 2020 17.97 18.09 17.95 17.95 5,393 -0.43(-2.33%)
Apr 14, 2020 18.39 18.45 18.25 18.37 32,487 +0.41(+2.28%)
Apr 13, 2020 17.93 17.96 17.81 17.96 172,362 +0.04(+0.20%)
Apr 09, 2020 18.22 18.26 17.87 17.93 12,196 -0.05(-0.30%)
Apr 08, 2020 17.82 17.98 17.79 17.98 26,906 +0.15(+0.87%)
Apr 07, 2020 18.24 18.24 17.76 17.83 29,614 +0.05(+0.26%)
Apr 06, 2020 17.59 17.82 17.55 17.78 32,189 +0.82(+4.83%)
Apr 03, 2020 17.28 17.28 16.87 16.96 49,337 -0.25(-1.48%)
Apr 02, 2020 17.04 17.22 16.97 17.22 102,241 +0.39(+2.33%)
Apr 01, 2020 17.03 17.03 16.64 16.83 23,065 -0.47(-2.74%)
Mar 31, 2020 17.29 17.51 17.22 17.30 73,865 +0.11(+0.64%)
Mar 30, 2020 17.02 17.22 16.96 17.19 72,471 +0.25(+1.51%)
Mar 27, 2020 16.97 17.49 16.84 16.94 21,426 -0.82(-4.61%)
Mar 26, 2020 17.27 17.76 17.27 17.76 80,345 +0.47(+2.74%)
Mar 25, 2020 16.91 17.54 16.83 17.28 82,379 +0.57(+3.43%)
Mar 24, 2020 16.24 16.76 16.24 16.71 82,922 +0.85(+5.34%)
Mar 23, 2020 15.74 16.01 15.58 15.86 33,653 -0.17(-1.08%)
Mar 20, 2020 16.56 16.57 15.94 16.04 63,182 +0.09(+0.57%)
Mar 19, 2020 15.55 16.05 15.51 15.94 75,769 +0.22(+1.39%)
Mar 18, 2020 15.76 16.37 15.30 15.73 185,956 -1.22(-7.20%)
Mar 17, 2020 16.52 17.17 16.13 16.95 100,205 +0.57(+3.50%)
Mar 16, 2020 15.40 16.77 15.06 16.37 105,830 -0.94(-5.42%)
Mar 13, 2020 18.03 18.09 17.09 17.31 53,952 +0.38(+2.26%)
Mar 12, 2020 17.23 17.58 16.47 16.93 83,038 -1.65(-8.87%)
Mar 11, 2020 19.15 19.30 18.57 18.57 22,217 -0.85(-4.39%)
Mar 10, 2020 19.38 19.51 18.96 19.43 164,763 +0.66(+3.52%)
Mar 09, 2020 18.66 19.14 17.01 18.77 77,349 -1.17(-5.89%)
Mar 06, 2020 19.96 19.96 19.76 19.94 16,042 -0.37(-1.84%)
Mar 05, 2020 20.50 20.59 20.30 20.31 19,665 -0.33(-1.59%)
Mar 04, 2020 20.52 20.64 20.51 20.64 10,673 +0.35(+1.70%)
Mar 03, 2020 20.47 21.89 20.10 20.29 61,840 -0.03(-0.13%)
Mar 02, 2020 20.15 20.32 19.92 20.32 18,322 +0.32(+1.59%)
Feb 28, 2020 19.77 20.00 19.50 20.00 39,337 -0.18(-0.90%)
Feb 27, 2020 20.42 20.49 20.19 20.19 28,863 -0.44(-2.12%)
Feb 26, 2020 20.70 20.97 20.59 20.62 28,077 +0.01(+0.04%)
Feb 25, 2020 20.78 20.79 20.49 20.61 16,426 -0.07(-0.36%)
Feb 24, 2020 20.56 20.83 20.56 20.69 15,560 -0.59(-2.78%)
Feb 21, 2020 21.43 21.48 21.25 21.28 23,734 -0.30(-1.39%)
Feb 20, 2020 21.57 21.67 21.42 21.58 43,438 -0.11(-0.50%)
Feb 19, 2020 21.65 21.81 21.65 21.69 16,305 +0.17(+0.80%)
Feb 18, 2020 21.57 21.65 21.45 21.52 11,898 -0.04(-0.20%)
Feb 14, 2020 21.69 21.71 21.55 21.56 15,493 +0.01(+0.04%)
Feb 13, 2020 21.57 21.76 21.55 21.55 42,729 -0.26(-1.21%)
Feb 12, 2020 21.70 21.86 21.70 21.81 22,102 +0.18(+0.84%)
Feb 11, 2020 21.46 21.70 21.46 21.63 20,845 +0.33(+1.56%)
Feb 10, 2020 21.38 21.38 21.22 21.30 89,518 +0.05(+0.25%)
Feb 07, 2020 21.35 21.35 21.22 21.25 14,394 -0.19(-0.90%)
Feb 06, 2020 21.56 21.59 21.39 21.44 23,516 -0.03(-0.15%)
Feb 05, 2020 21.56 21.60 21.37 21.47 8,046 +0.10(+0.45%)
Feb 04, 2020 21.36 21.43 21.30 21.38 13,962 +0.56(+2.68%)
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.