Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

46.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 21.70 21.70 21.61 21.67 10,937 +0.00(+0.00%)
Oct 28, 2016 21.75 21.79 21.63 21.67 27,552 -0.08(-0.35%)
Oct 27, 2016 21.80 21.81 21.75 21.75 6,572 +0.03(+0.16%)
Oct 26, 2016 21.66 21.77 21.66 21.72 11,418 -0.14(-0.63%)
Oct 25, 2016 21.85 21.86 21.82 21.85 29,585 -0.05(-0.23%)
Oct 24, 2016 21.95 21.95 21.87 21.90 3,892 +0.09(+0.40%)
Oct 21, 2016 21.74 21.82 21.74 21.82 6,375 +0.01(+0.06%)
Oct 20, 2016 21.81 21.81 21.78 21.80 18,961 +0.08(+0.38%)
Oct 19, 2016 21.70 21.72 21.70 21.72 1,906 +0.07(+0.34%)
Oct 18, 2016 21.64 21.66 21.59 21.65 3,202 +0.28(+1.32%)
Oct 17, 2016 21.36 21.38 21.36 21.36 3,360 -0.09(-0.40%)
Oct 14, 2016 21.53 21.53 21.42 21.45 4,391 +0.21(+0.97%)
Oct 13, 2016 21.11 21.25 21.11 21.25 4,573 -0.14(-0.64%)
Oct 12, 2016 21.37 21.41 21.35 21.38 14,256 -0.03(-0.12%)
Oct 11, 2016 21.44 21.44 21.36 21.41 8,497 -0.12(-0.55%)
Oct 10, 2016 21.52 21.52 21.50 21.52 2,168 +0.22(+1.03%)
Oct 07, 2016 21.35 21.35 21.30 21.30 12,059 -0.27(-1.23%)
Oct 06, 2016 21.48 21.58 21.45 21.57 59,870 +0.04(+0.21%)
Oct 05, 2016 21.52 21.54 21.51 21.53 15,759 +0.18(+0.86%)
Oct 04, 2016 21.51 21.60 21.34 21.34 3,096 -0.02(-0.08%)
Oct 03, 2016 21.28 21.37 21.28 21.36 3,550 -0.05(-0.23%)
Sep 30, 2016 21.24 21.43 21.20 21.41 54,950 +0.26(+1.24%)
Sep 29, 2016 21.32 21.32 21.04 21.15 8,377 -0.31(-1.46%)
Sep 28, 2016 21.33 21.46 21.33 21.46 2,448 +0.25(+1.19%)
Sep 27, 2016 21.08 21.24 21.08 21.21 2,768 +0.03(+0.14%)
Sep 26, 2016 21.21 21.22 21.16 21.18 17,403 -0.32(-1.51%)
Sep 23, 2016 21.52 21.55 21.50 21.50 2,536 -0.12(-0.55%)
Sep 22, 2016 21.61 21.66 21.60 21.62 103,184 +0.25(+1.16%)
Sep 21, 2016 21.24 21.37 21.16 21.37 60,918 +0.25(+1.17%)
Sep 20, 2016 21.16 21.16 21.10 21.13 1,736 +0.09(+0.41%)
Sep 19, 2016 21.13 21.13 21.04 21.04 6,926 +0.15(+0.73%)
Sep 16, 2016 20.91 20.95 20.85 20.89 8,196 -0.27(-1.29%)
Sep 15, 2016 20.96 21.16 20.96 21.16 10,133 +0.21(+0.98%)
Sep 14, 2016 21.01 21.06 20.95 20.95 241,245 -0.18(-0.83%)
Sep 13, 2016 21.25 21.25 21.02 21.13 15,141 -0.34(-1.57%)
Sep 12, 2016 21.09 21.47 21.09 21.47 24,010 +0.15(+0.72%)
Sep 09, 2016 21.60 21.60 21.31 21.31 50,197 -0.43(-1.97%)
Sep 08, 2016 21.62 21.75 21.60 21.74 17,594 -0.03(-0.15%)
Sep 07, 2016 21.77 21.80 21.74 21.78 14,582 +0.10(+0.47%)
Sep 06, 2016 21.79 21.79 21.66 21.67 8,389 -0.03(-0.16%)
Sep 02, 2016 21.58 21.71 21.71 21.71 30,048 +0.32(+1.52%)
Sep 01, 2016 21.49 21.49 21.25 21.38 14,971 +0.06(+0.28%)
Aug 31, 2016 21.44 21.44 21.25 21.32 7,314 -0.07(-0.31%)
Aug 30, 2016 21.40 21.42 21.37 21.39 18,146 +0.09(+0.43%)
Aug 29, 2016 21.19 21.30 21.19 21.30 12,545 +0.13(+0.60%)
Aug 26, 2016 21.21 21.32 21.05 21.17 12,604 +0.04(+0.21%)
Aug 25, 2016 21.13 21.18 21.12 21.13 7,017 -0.13(-0.60%)
Aug 24, 2016 21.31 21.31 21.22 21.25 70,114 +0.05(+0.24%)
Aug 23, 2016 21.25 21.27 21.20 21.20 2,643 +0.12(+0.58%)
Aug 22, 2016 21.00 21.08 21.00 21.08 17,058 -0.00(-0.01%)
Aug 19, 2016 20.99 21.10 20.99 21.08 38,990 -0.11(-0.52%)
Aug 18, 2016 21.15 21.20 21.15 21.19 20,474 -0.03(-0.15%)
Aug 17, 2016 21.13 21.23 21.08 21.23 23,487 -0.07(-0.33%)
Aug 16, 2016 21.32 21.38 21.30 21.30 6,407 -0.20(-0.91%)
Aug 15, 2016 21.48 21.51 21.48 21.49 5,984 +0.05(+0.24%)
Aug 12, 2016 21.47 21.48 21.42 21.44 17,604 -0.03(-0.13%)
Aug 11, 2016 21.40 21.48 21.39 21.47 12,594 +0.19(+0.91%)
Aug 10, 2016 21.30 21.30 21.26 21.28 2,702 +0.01(+0.02%)
Aug 09, 2016 21.19 21.31 21.19 21.27 4,267 +0.25(+1.18%)
Aug 08, 2016 21.03 21.04 21.01 21.02 5,688 +0.08(+0.37%)
Aug 05, 2016 20.98 20.98 20.93 20.95 20,385 +0.26(+1.24%)
Aug 04, 2016 20.66 20.70 20.66 20.69 5,185 +0.10(+0.47%)
Aug 03, 2016 20.50 20.60 20.50 20.59 15,672 +0.07(+0.35%)
Aug 02, 2016 20.63 20.63 20.46 20.52 8,715 -0.30(-1.42%)
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.