Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.71 -0.02 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 25.70 25.70 25.54 25.57 1,392 -0.10(-0.38%)
Jul 28, 2017 25.64 25.67 25.59 25.66 3,565 -0.16(-0.62%)
Jul 27, 2017 25.88 25.88 25.74 25.82 4,564 +0.04(+0.17%)
Jul 26, 2017 25.84 25.90 25.78 25.78 36,453 +0.05(+0.20%)
Jul 25, 2017 25.82 25.82 25.70 25.73 33,758 +0.08(+0.30%)
Jul 24, 2017 25.56 25.65 25.56 25.65 10,916 +0.00(+0.01%)
Jul 21, 2017 25.66 25.66 25.57 25.65 13,160 -0.30(-1.15%)
Jul 20, 2017 26.06 26.08 25.93 25.95 6,279 -0.08(-0.30%)
Jul 19, 2017 25.89 26.02 25.89 26.02 2,579 +0.15(+0.57%)
Jul 18, 2017 25.78 25.88 25.78 25.88 36,290 -0.17(-0.64%)
Jul 17, 2017 26.10 26.10 26.03 26.04 32,976 -0.06(-0.23%)
Jul 14, 2017 26.03 26.10 26.03 26.10 1,327 +0.03(+0.10%)
Jul 13, 2017 26.02 26.11 26.02 26.08 145,988 +0.06(+0.25%)
Jul 12, 2017 25.96 26.01 25.95 26.01 4,246 +0.32(+1.25%)
Jul 11, 2017 25.68 25.72 25.61 25.69 22,962 -0.03(-0.11%)
Jul 10, 2017 25.67 25.74 25.67 25.72 40,632 +0.11(+0.41%)
Jul 07, 2017 25.54 25.67 25.51 25.61 71,629 +0.11(+0.41%)
Jul 06, 2017 25.48 25.61 25.48 25.51 37,398 -0.21(-0.82%)
Jul 05, 2017 25.70 25.74 25.66 25.72 167,468 +0.01(+0.03%)
Jul 03, 2017 25.74 25.76 25.68 25.71 7,216 +0.18(+0.69%)
Jun 30, 2017 25.60 25.64 25.46 25.54 387,511 -0.01(-0.03%)
Jun 29, 2017 25.68 25.72 25.48 25.54 140,371 -0.52(-1.98%)
Jun 28, 2017 26.02 26.08 25.96 26.06 11,275 +0.14(+0.54%)
Jun 27, 2017 26.06 26.08 25.91 25.92 18,537 -0.33(-1.27%)
Jun 26, 2017 26.36 26.38 26.21 26.25 18,992 +0.15(+0.57%)
Jun 23, 2017 26.05 26.15 26.03 26.10 11,100 -0.07(-0.27%)
Jun 22, 2017 26.17 26.21 26.15 26.17 7,299 -0.01(-0.03%)
Jun 21, 2017 26.22 26.26 26.18 26.18 5,199 -0.08(-0.30%)
Jun 20, 2017 26.37 26.38 26.22 26.26 6,680 -0.22(-0.84%)
Jun 19, 2017 26.47 26.49 26.41 26.48 9,453 +0.29(+1.12%)
Jun 16, 2017 26.16 26.23 26.10 26.19 10,803 +0.15(+0.59%)
Jun 15, 2017 25.91 26.04 25.89 26.04 7,278 -0.19(-0.72%)
Jun 14, 2017 26.36 26.36 26.17 26.23 10,339 -0.03(-0.13%)
Jun 13, 2017 26.24 26.29 26.24 26.26 4,180 +0.22(+0.86%)
Jun 12, 2017 26.11 26.11 26.00 26.04 9,015 -0.25(-0.95%)
Jun 09, 2017 26.32 26.37 26.23 26.29 22,517 +0.02(+0.07%)
Jun 08, 2017 26.19 26.27 26.17 26.27 23,235 +0.11(+0.43%)
Jun 07, 2017 26.17 26.18 26.11 26.16 20,904 +0.07(+0.26%)
Jun 06, 2017 26.13 26.17 26.08 26.09 15,924 -0.21(-0.81%)
Jun 05, 2017 26.31 26.31 26.29 26.30 1,697 -0.09(-0.33%)
Jun 02, 2017 26.43 26.44 26.35 26.39 16,569 +0.05(+0.20%)
Jun 01, 2017 26.21 26.34 26.20 26.34 4,943 +0.22(+0.82%)
May 31, 2017 26.26 26.26 26.07 26.12 9,375 +0.03(+0.13%)
May 30, 2017 26.05 26.11 26.05 26.09 14,323 -0.08(-0.30%)
May 26, 2017 26.09 26.18 26.09 26.17 10,058 -0.06(-0.22%)
May 25, 2017 26.22 26.25 26.15 26.22 8,388 +0.03(+0.12%)
May 24, 2017 26.15 26.22 26.15 26.19 4,932 -0.04(-0.16%)
May 23, 2017 26.23 26.24 26.16 26.24 5,850 +0.13(+0.49%)
May 22, 2017 26.05 26.13 26.05 26.11 15,667 +0.03(+0.10%)
May 19, 2017 26.06 26.09 26.06 26.08 3,086 +0.15(+0.56%)
May 18, 2017 25.77 25.97 25.74 25.93 13,704 +0.07(+0.27%)
May 17, 2017 26.22 26.22 25.84 25.86 20,969 -0.60(-2.28%)
May 16, 2017 26.47 26.47 26.40 26.47 30,361 +0.03(+0.10%)
May 15, 2017 26.30 26.44 26.29 26.44 26,014 +0.12(+0.46%)
May 12, 2017 26.23 26.33 26.20 26.32 51,786 +0.08(+0.30%)
May 11, 2017 26.24 26.24 26.11 26.24 21,814 -0.07(-0.26%)
May 10, 2017 26.36 26.37 26.28 26.31 227,782 -0.04(-0.15%)
May 09, 2017 26.38 26.41 26.30 26.35 8,304 +0.04(+0.15%)
May 08, 2017 26.32 26.36 26.26 26.31 59,211 -0.26(-0.97%)
May 05, 2017 26.33 26.59 26.31 26.57 19,626 +0.40(+1.51%)
May 04, 2017 26.07 26.17 26.05 26.17 75,726 +0.33(+1.26%)
May 03, 2017 25.80 25.85 25.78 25.85 18,928 +0.00(+0.00%)
May 02, 2017 25.76 25.85 25.76 25.85 31,862 +0.14(+0.54%)
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.