Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.71 -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 29.55 29.58 29.55 29.58 655 -0.14(-0.46%)
Oct 30, 2019 29.64 29.71 29.64 29.71 616 +0.05(+0.16%)
Oct 29, 2019 29.67 29.67 29.67 29.67 189 -0.03(-0.09%)
Oct 28, 2019 29.69 29.69 29.69 29.69 161 +0.10(+0.34%)
Oct 25, 2019 29.50 29.59 29.50 29.59 867 +0.02(+0.07%)
Oct 24, 2019 29.50 29.57 29.50 29.57 800 +0.13(+0.44%)
Oct 23, 2019 29.40 29.44 29.36 29.44 1,297 +0.13(+0.44%)
Oct 22, 2019 29.39 29.44 29.31 29.31 4,911 -0.12(-0.40%)
Oct 21, 2019 29.46 29.46 29.42 29.43 2,086 +0.16(+0.54%)
Oct 18, 2019 29.20 29.27 29.20 29.27 867 -0.06(-0.19%)
Oct 17, 2019 29.31 29.33 29.31 29.33 229 -0.02(-0.07%)
Oct 16, 2019 29.31 29.35 29.31 29.35 208 -0.01(-0.03%)
Oct 15, 2019 29.18 29.41 29.18 29.36 2,755 +0.33(+1.12%)
Oct 14, 2019 28.96 29.03 28.96 29.03 714 +0.01(+0.02%)
Oct 11, 2019 28.94 29.05 28.94 29.03 1,192 +0.51(+1.79%)
Oct 10, 2019 28.48 28.51 28.48 28.51 369 +0.15(+0.52%)
Oct 09, 2019 28.36 28.37 28.36 28.37 2,274 +0.28(+0.99%)
Oct 08, 2019 28.16 28.25 28.09 28.09 1,100 -0.31(-1.07%)
Oct 07, 2019 28.30 28.51 28.30 28.39 2,202 +0.05(+0.16%)
Oct 04, 2019 28.13 28.35 28.13 28.35 5,095 +0.27(+0.96%)
Oct 03, 2019 27.77 28.08 27.77 28.08 1,652 +0.08(+0.30%)
Oct 02, 2019 28.23 28.23 27.90 27.99 3,771 -0.70(-2.43%)
Oct 01, 2019 28.83 28.83 28.69 28.69 593 -0.35(-1.19%)
Sep 30, 2019 28.95 29.08 28.95 29.04 1,845 +0.24(+0.85%)
Sep 27, 2019 28.93 28.93 28.79 28.79 1,843 -0.07(-0.23%)
Sep 26, 2019 28.86 28.86 28.86 28.86 29 +0.17(+0.58%)
Sep 25, 2019 28.64 28.69 28.62 28.69 4,921 +0.02(+0.07%)
Sep 24, 2019 28.84 28.84 28.67 28.67 186 -0.16(-0.56%)
Sep 23, 2019 28.82 28.84 28.82 28.84 5,674 -0.13(-0.45%)
Sep 20, 2019 29.08 29.08 28.97 28.97 1,192 -0.01(-0.05%)
Sep 19, 2019 29.02 29.03 28.98 28.98 1,776 +0.05(+0.16%)
Sep 18, 2019 28.85 28.94 28.85 28.94 124 +0.09(+0.31%)
Sep 17, 2019 28.78 28.85 28.78 28.85 615 -0.01(-0.05%)
Sep 16, 2019 28.90 28.94 28.85 28.86 854 -0.20(-0.68%)
Sep 13, 2019 29.06 29.07 29.06 29.06 433 +0.10(+0.33%)
Sep 12, 2019 28.92 28.98 28.92 28.96 1,707 +0.13(+0.46%)
Sep 11, 2019 28.81 28.83 28.81 28.83 638 +0.13(+0.47%)
Sep 10, 2019 28.59 28.71 28.59 28.70 744 +0.06(+0.20%)
Sep 09, 2019 28.67 28.67 28.61 28.64 1,086 +0.07(+0.24%)
Sep 06, 2019 28.58 28.61 28.53 28.57 1,192 +0.08(+0.27%)
Sep 05, 2019 28.54 28.54 28.47 28.49 2,686 +0.21(+0.73%)
Sep 04, 2019 28.24 28.29 28.24 28.29 5,298 +0.28(+1.00%)
Sep 03, 2019 27.99 28.00 27.94 28.00 1,424 -0.09(-0.30%)
Aug 30, 2019 28.09 28.09 28.09 28.09 0 +0.28(+1.01%)
Aug 29, 2019 27.86 27.87 27.73 27.81 167,973 +0.34(+1.24%)
Aug 28, 2019 27.40 27.49 27.40 27.47 184,755 -0.04(-0.13%)
Aug 27, 2019 27.58 27.58 27.51 27.51 2,528 +0.06(+0.21%)
Aug 26, 2019 27.43 27.46 27.34 27.45 2,967 +0.29(+1.08%)
Aug 23, 2019 27.50 27.52 27.16 27.16 13,226 -0.49(-1.78%)
Aug 22, 2019 27.76 27.76 27.64 27.65 5,183 -0.08(-0.28%)
Aug 21, 2019 27.78 27.78 27.72 27.72 1,048 +0.43(+1.56%)
Aug 20, 2019 27.37 27.37 27.30 27.30 6,840 -0.21(-0.75%)
Aug 19, 2019 27.50 27.50 27.50 27.50 181 +0.31(+1.15%)
Aug 16, 2019 26.96 27.19 26.96 27.19 3,902 +0.42(+1.58%)
Aug 15, 2019 26.69 26.85 26.69 26.77 2,308 -0.06(-0.24%)
Aug 14, 2019 26.96 26.96 26.78 26.83 4,282 -0.69(-2.51%)
Aug 13, 2019 27.52 27.57 27.47 27.52 3,162 +0.30(+1.11%)
Aug 12, 2019 27.26 27.27 27.22 27.22 1,706 -0.27(-0.98%)
Aug 09, 2019 27.50 27.52 27.38 27.49 4,878 -0.18(-0.65%)
Aug 08, 2019 27.62 27.69 27.58 27.67 16,615 +0.22(+0.81%)
Aug 07, 2019 27.15 27.45 27.08 27.45 4,810 +0.16(+0.60%)
Aug 06, 2019 27.37 27.37 27.10 27.28 25,098 +0.22(+0.80%)
Aug 05, 2019 27.33 27.33 27.01 27.07 838 -0.73(-2.64%)
Aug 02, 2019 27.72 27.80 27.72 27.80 216 -0.30(-1.06%)
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.