Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.71 -0.02 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 28.30 28.36 28.22 28.22 1,445 +0.02(+0.08%)
Jul 30, 2019 28.24 28.24 28.18 28.20 2,789 -0.57(-1.97%)
Jul 29, 2019 28.83 28.83 28.74 28.77 2,223 -0.04(-0.12%)
Jul 26, 2019 28.77 28.80 28.76 28.80 1,517 +0.14(+0.50%)
Jul 25, 2019 28.88 28.88 28.62 28.66 4,044 -0.30(-1.05%)
Jul 24, 2019 28.96 28.96 28.96 28.96 183 +0.14(+0.48%)
Jul 23, 2019 28.80 28.85 28.78 28.83 2,761 +0.35(+1.24%)
Jul 22, 2019 28.43 28.47 28.43 28.47 628 +0.14(+0.50%)
Jul 19, 2019 28.39 28.41 28.33 28.33 1,517 +0.00(+0.01%)
Jul 18, 2019 28.40 28.44 28.33 28.33 5,043 -0.10(-0.36%)
Jul 17, 2019 28.67 28.67 28.43 28.43 3,823 -0.22(-0.77%)
Jul 16, 2019 28.65 28.68 28.65 28.65 2,001 +0.07(+0.26%)
Jul 15, 2019 28.55 28.61 28.55 28.57 6,107 +0.13(+0.44%)
Jul 12, 2019 28.47 28.47 28.44 28.45 5,203 +0.02(+0.06%)
Jul 11, 2019 28.47 28.47 28.41 28.43 7,991 -0.08(-0.28%)
Jul 10, 2019 28.53 28.59 28.46 28.51 8,180 +0.02(+0.06%)
Jul 09, 2019 28.39 28.54 28.39 28.49 3,746 -0.10(-0.34%)
Jul 08, 2019 28.59 28.61 28.46 28.59 8,581 -0.03(-0.11%)
Jul 05, 2019 28.69 28.71 28.62 28.62 4,336 -0.18(-0.61%)
Jul 03, 2019 28.74 28.80 28.71 28.80 650 +0.29(+1.01%)
Jul 02, 2019 28.44 28.52 28.44 28.51 4,244 +0.06(+0.23%)
Jul 01, 2019 28.50 28.50 28.45 28.45 2,916 +0.27(+0.95%)
Jun 28, 2019 28.13 28.19 28.11 28.18 4,553 +0.24(+0.85%)
Jun 27, 2019 27.95 27.98 27.93 27.94 22,909 +0.01(+0.03%)
Jun 26, 2019 28.01 28.01 27.90 27.93 4,634 +0.08(+0.27%)
Jun 25, 2019 28.02 28.02 27.86 27.86 660 -0.13(-0.46%)
Jun 24, 2019 27.99 27.99 27.99 27.99 65 -0.05(-0.18%)
Jun 21, 2019 28.08 28.08 28.04 28.04 111 -0.18(-0.62%)
Jun 20, 2019 28.26 28.28 28.19 28.21 8,250 +0.12(+0.42%)
Jun 19, 2019 28.09 28.11 28.06 28.10 4,781 +0.07(+0.26%)
Jun 18, 2019 27.83 28.03 27.83 28.02 8,074 +0.53(+1.93%)
Jun 17, 2019 27.57 27.57 27.49 27.49 1,845 -0.03(-0.11%)
Jun 14, 2019 27.50 27.54 27.44 27.52 2,891 -0.11(-0.41%)
Jun 13, 2019 27.66 27.68 27.60 27.64 7,593 +0.08(+0.29%)
Jun 12, 2019 27.58 27.59 27.55 27.56 4,573 -0.12(-0.42%)
Jun 11, 2019 27.78 27.80 27.66 27.67 2,122 +0.18(+0.66%)
Jun 10, 2019 27.49 27.53 27.49 27.49 16,799 +0.09(+0.32%)
Jun 07, 2019 27.38 27.49 27.38 27.40 3,781 +0.26(+0.96%)
Jun 06, 2019 27.14 27.18 27.11 27.14 3,892 -0.05(-0.17%)
Jun 05, 2019 27.20 27.20 27.11 27.19 2,067 +0.06(+0.20%)
Jun 04, 2019 27.09 27.13 27.04 27.13 2,329 +0.41(+1.52%)
Jun 03, 2019 26.75 26.84 26.68 26.73 5,348 +0.02(+0.07%)
May 31, 2019 26.63 26.71 26.63 26.71 1,334 -0.35(-1.31%)
May 30, 2019 27.01 27.06 26.99 27.06 2,246 +0.14(+0.52%)
May 29, 2019 26.89 26.92 26.87 26.92 6,056 -0.23(-0.86%)
May 28, 2019 27.22 27.30 27.15 27.15 28,908 -0.10(-0.35%)
May 24, 2019 27.30 27.30 27.25 27.25 2,002 +0.20(+0.73%)
May 23, 2019 27.07 27.15 27.00 27.05 16,326 -0.44(-1.59%)
May 22, 2019 27.40 27.50 27.40 27.49 4,322 -0.05(-0.17%)
May 21, 2019 27.48 27.54 27.48 27.54 333 +0.19(+0.71%)
May 20, 2019 27.29 27.35 27.28 27.34 6,607 -0.25(-0.89%)
May 17, 2019 27.57 27.60 27.57 27.59 1,445 -0.15(-0.53%)
May 16, 2019 27.52 27.78 27.51 27.74 3,484 +0.34(+1.23%)
May 15, 2019 27.04 27.40 27.04 27.40 3,449 +0.17(+0.64%)
May 14, 2019 27.12 27.23 27.12 27.23 1,718 +0.35(+1.31%)
May 13, 2019 26.89 26.97 26.86 26.87 6,891 -0.67(-2.43%)
May 10, 2019 27.35 27.57 27.30 27.54 2,891 +0.17(+0.60%)
May 09, 2019 27.28 27.41 27.18 27.38 11,743 -0.26(-0.94%)
May 08, 2019 27.57 27.71 27.56 27.64 9,517 +0.16(+0.59%)
May 07, 2019 27.74 27.75 27.45 27.48 10,201 -0.53(-1.90%)
May 06, 2019 27.71 28.02 27.71 28.01 4,831 -0.28(-1.00%)
May 03, 2019 28.24 28.29 28.21 28.29 3,447 +0.15(+0.54%)
May 02, 2019 28.22 28.23 28.14 28.14 2,119 -0.08(-0.27%)
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.