Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

46.40 +0.69 (+1.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 23.76 23.76 23.75 23.76 4,652 +0.15(+0.63%)
Feb 26, 2015 23.61 23.62 23.61 23.62 1,071 +0.17(+0.74%)
Feb 25, 2015 23.46 23.49 23.39 23.44 33,177 -0.07(-0.28%)
Feb 24, 2015 23.39 23.51 23.39 23.51 2,235 +0.18(+0.78%)
Feb 23, 2015 23.33 23.34 23.28 23.33 14,649 -0.01(-0.04%)
Feb 20, 2015 23.07 23.34 23.07 23.34 1,955 +0.26(+1.11%)
Feb 19, 2015 23.13 23.13 23.03 23.08 6,779 +0.06(+0.25%)
Feb 18, 2015 23.07 23.07 22.96 23.02 8,564 +0.13(+0.58%)
Feb 17, 2015 22.82 22.94 22.69 22.89 2,953 +0.00(+0.00%)
Feb 13, 2015 22.89 22.89 22.89 22.89 9,708 +0.07(+0.29%)
Feb 12, 2015 22.83 22.83 22.81 22.83 1,230 +0.40(+1.76%)
Feb 11, 2015 22.43 22.47 22.36 22.43 1,078 -0.02(-0.07%)
Feb 10, 2015 22.50 22.50 22.45 22.45 1,256 +0.12(+0.52%)
Feb 06, 2015 22.50 22.33 22.33 22.33 10,436 +0.01(+0.04%)
Feb 04, 2015 22.50 22.51 22.32 22.32 60 -0.25(-1.13%)
Feb 03, 2015 22.56 22.58 22.52 22.58 3,944 +0.41(+1.86%)
Feb 02, 2015 22.08 22.30 22.08 22.17 1,661 +0.09(+0.41%)
Jan 30, 2015 22.23 22.26 22.08 22.08 2,589 -0.26(-1.18%)
Jan 29, 2015 22.21 22.34 22.19 22.34 4,833 +0.41(+1.88%)
Jan 28, 2015 22.19 22.24 21.93 21.93 5,008 -0.28(-1.25%)
Jan 27, 2015 22.29 22.29 22.15 22.20 4,630 -0.22(-0.97%)
Jan 26, 2015 22.36 22.43 22.28 22.42 2,609 +0.26(+1.15%)
Jan 23, 2015 22.21 22.22 22.16 22.17 5,345 +0.02(+0.11%)
Jan 22, 2015 21.73 22.15 21.69 22.14 9,337 +0.52(+2.40%)
Jan 21, 2015 21.55 21.62 21.55 21.62 11,641 +0.09(+0.42%)
Jan 20, 2015 21.56 21.56 21.42 21.53 2,713 +0.26(+1.20%)
Jan 16, 2015 21.28 21.28 21.26 21.28 1,003 +0.71(+3.46%)
Jan 13, 2015 20.78 20.56 20.56 20.56 2,548 +0.07(+0.34%)
Jan 09, 2015 20.49 20.49 20.49 20.49 48 -0.19(-0.93%)
Jan 08, 2015 20.69 20.69 20.69 20.69 121 +0.51(+2.55%)
Jan 07, 2015 20.17 20.17 20.17 20.17 1,213 -0.38(-1.84%)
Dec 31, 2014 20.77 20.55 20.55 20.55 4,854 -0.16(-0.80%)
Dec 30, 2014 20.75 20.75 20.72 20.72 1,092 -0.18(-0.87%)
Dec 29, 2014 20.77 20.90 20.77 20.90 576 -0.17(-0.82%)
Dec 26, 2014 21.07 21.07 21.07 21.07 219 +0.35(+1.71%)
Dec 22, 2014 20.72 20.72 20.72 20.72 364 +0.00(+0.00%)
Dec 19, 2014 20.63 20.72 20.63 20.72 1,404 -0.02(-0.08%)
Dec 18, 2014 20.63 20.73 20.58 20.73 1,893 +0.70(+3.50%)
Dec 17, 2014 20.03 20.03 20.03 20.03 6,067 +0.37(+1.91%)
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.