Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 37.95 38.00 37.95 38.00 165 +0.12(+0.31%)
Oct 28, 2021 37.85 37.88 37.85 37.88 654 +0.20(+0.54%)
Oct 27, 2021 37.77 37.84 37.68 37.68 571 -0.09(-0.24%)
Oct 26, 2021 37.83 37.77 37.77 2,819 +0.20(+0.53%)
Oct 25, 2021 37.56 37.62 37.56 37.57 5,384 -0.08(-0.22%)
Oct 22, 2021 37.64 37.65 37.64 37.65 267 +0.20(+0.54%)
Oct 21, 2021 37.45 37.45 37.45 37.45 462 +0.00(+0.01%)
Oct 20, 2021 37.44 37.45 37.41 37.45 2,279 +0.11(+0.28%)
Oct 19, 2021 37.31 37.34 37.29 37.34 1,167 +0.14(+0.37%)
Oct 18, 2021 37.19 37.21 37.19 37.20 535 -0.24(-0.65%)
Oct 15, 2021 37.44 37.46 37.44 37.45 695 +0.23(+0.63%)
Oct 14, 2021 37.14 37.21 37.14 37.21 172 +0.47(+1.28%)
Oct 13, 2021 36.74 36.74 36.74 36.74 77 +0.30(+0.82%)
Oct 12, 2021 36.38 36.47 36.36 36.44 4,595 +0.12(+0.34%)
Oct 11, 2021 36.32 36.32 36.32 36.32 120 -0.18(-0.49%)
Oct 08, 2021 36.55 36.55 36.50 36.50 270 -0.11(-0.31%)
Oct 07, 2021 36.67 36.69 36.61 36.61 1,079 +0.35(+0.96%)
Oct 06, 2021 36.17 36.27 36.17 36.27 2,770 -0.20(-0.56%)
Oct 05, 2021 36.51 36.51 36.47 36.47 1,968 +0.36(+1.00%)
Oct 04, 2021 36.06 36.11 36.06 36.11 213 -0.37(-1.02%)
Oct 01, 2021 36.30 36.54 36.30 36.48 3,857 +0.13(+0.37%)
Sep 30, 2021 36.40 36.41 36.34 36.35 2,082 -0.20(-0.55%)
Sep 29, 2021 36.55 36.55 36.55 36.55 52 +0.09(+0.25%)
Sep 28, 2021 36.44 36.57 36.44 36.46 1,229 -0.86(-2.29%)
Sep 27, 2021 37.31 37.31 37.31 37.31 1 +0.01(+0.04%)
Sep 24, 2021 37.29 37.30 37.29 37.30 239 -0.29(-0.76%)
Sep 23, 2021 37.55 37.59 37.55 37.59 1,327 +0.38(+1.02%)
Sep 22, 2021 37.21 37.21 37.21 37.21 6 +0.45(+1.23%)
Sep 21, 2021 36.84 36.84 36.72 36.76 1,877 +0.47(+1.30%)
Sep 20, 2021 36.31 36.37 36.04 36.29 5,868 -0.80(-2.15%)
Sep 17, 2021 37.10 37.10 37.08 37.08 2,602 -0.41(-1.11%)
Sep 16, 2021 37.50 37.50 37.50 37.50 104 +0.13(+0.36%)
Sep 15, 2021 37.30 37.36 37.14 37.36 883 -0.11(-0.30%)
Sep 14, 2021 37.48 37.48 37.48 37.48 0 -0.07(-0.20%)
Sep 13, 2021 37.55 37.55 37.55 37.55 0 +0.28(+0.75%)
Sep 10, 2021 37.27 37.27 37.27 37.27 0 -0.13(-0.34%)
Sep 09, 2021 37.40 37.40 37.40 37.40 8 -0.13(-0.33%)
Sep 08, 2021 37.68 37.68 37.51 37.52 1,248 -0.31(-0.82%)
Sep 07, 2021 37.93 37.95 37.83 37.83 1,459 +0.13(+0.35%)
Sep 03, 2021 37.61 37.70 37.61 37.70 1,130 -0.23(-0.60%)
Sep 02, 2021 38.02 38.02 37.93 37.93 879 +0.02(+0.05%)
Sep 01, 2021 37.98 37.99 37.91 37.91 267 +0.25(+0.66%)
Aug 31, 2021 37.68 37.68 37.66 37.66 1,201 -0.03(-0.09%)
Aug 30, 2021 37.69 37.69 37.69 37.69 12 +0.02(+0.05%)
Aug 27, 2021 37.63 37.71 37.63 37.68 520 +0.27(+0.71%)
Aug 26, 2021 37.49 37.49 37.41 37.41 3,499 -0.17(-0.46%)
Aug 25, 2021 37.61 37.62 37.58 37.58 324 +0.03(+0.07%)
Aug 24, 2021 37.57 37.57 37.56 37.56 1,069 +0.02(+0.04%)
Aug 23, 2021 37.54 37.54 37.54 37.54 44 +0.23(+0.62%)
Aug 20, 2021 37.27 37.31 37.26 37.31 2,149 +0.09(+0.24%)
Aug 19, 2021 37.28 37.28 37.22 37.22 591 -0.32(-0.86%)
Aug 18, 2021 37.54 37.54 37.54 37.54 521 -0.06(-0.16%)
Aug 17, 2021 37.64 37.64 37.61 37.61 402 -0.21(-0.55%)
Aug 16, 2021 37.74 37.81 37.74 37.81 1,213 -0.14(-0.37%)
Aug 13, 2021 37.97 37.97 37.95 37.95 664 +0.03(+0.09%)
Aug 12, 2021 37.92 37.92 37.92 37.92 0 +0.07(+0.18%)
Aug 11, 2021 37.82 37.85 37.76 37.85 259 +0.16(+0.43%)
Aug 10, 2021 37.69 37.69 37.69 37.69 1 +0.16(+0.43%)
Aug 09, 2021 37.49 37.53 37.49 37.53 511 +0.03(+0.09%)
Aug 06, 2021 37.49 37.50 37.49 37.50 136 +0.14(+0.39%)
Aug 05, 2021 37.32 37.37 37.32 37.35 360 +0.19(+0.51%)
Aug 04, 2021 37.18 37.18 37.16 37.16 105 +0.09(+0.24%)
Aug 03, 2021 37.07 37.07 37.07 37.07 0 +0.25(+0.68%)
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.