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 30, 2015 22.34 22.47 22.33 22.42 25,283 +0.02(+0.11%)
Oct 29, 2015 22.36 22.41 22.23 22.40 39,127 -0.12(-0.51%)
Oct 28, 2015 22.28 22.54 22.26 22.51 32,075 +0.31(+1.37%)
Oct 27, 2015 22.24 22.30 22.16 22.21 11,238 -0.21(-0.92%)
Oct 26, 2015 22.39 22.43 22.36 22.41 6,732 -0.08(-0.37%)
Oct 23, 2015 22.46 22.51 22.45 22.50 2,972 +0.36(+1.62%)
Oct 22, 2015 21.91 22.16 21.91 22.14 1,942 +0.60(+2.81%)
Oct 21, 2015 21.68 21.70 21.51 21.53 31,857 +0.00(+0.00%)
Oct 20, 2015 21.49 21.55 21.47 21.53 5,808 -0.09(-0.42%)
Oct 19, 2015 21.61 21.62 21.54 21.62 41,654 +0.04(+0.19%)
Oct 16, 2015 21.53 21.58 21.49 21.58 96,878 +0.01(+0.07%)
Oct 15, 2015 21.43 21.57 21.37 21.57 52,319 +0.41(+1.92%)
Oct 14, 2015 21.23 21.32 21.12 21.16 35,904 -0.06(-0.27%)
Oct 13, 2015 21.24 21.36 21.18 21.22 16,566 -0.24(-1.11%)
Oct 12, 2015 21.40 21.47 21.40 21.46 42,761 -0.04(-0.19%)
Oct 09, 2015 21.52 21.52 21.50 21.50 2,989 -0.12(-0.57%)
Oct 08, 2015 21.37 21.63 21.35 21.62 36,250 +0.15(+0.70%)
Oct 07, 2015 21.51 21.56 21.34 21.47 4,414 +0.22(+1.03%)
Oct 06, 2015 21.33 21.33 21.25 21.25 31,889 -0.03(-0.15%)
Oct 05, 2015 21.13 21.28 21.09 21.28 14,541 +0.53(+2.55%)
Oct 02, 2015 20.34 20.76 20.20 20.76 301,891 +0.27(+1.30%)
Oct 01, 2015 20.61 20.61 20.27 20.49 16,943 -0.03(-0.14%)
Sep 30, 2015 20.59 20.59 20.41 20.52 4,293 +0.45(+2.26%)
Sep 29, 2015 20.12 20.12 20.06 20.06 11,551 +0.06(+0.29%)
Sep 28, 2015 20.20 20.20 20.01 20.01 15,375 -0.37(-1.84%)
Sep 25, 2015 20.64 20.64 20.37 20.38 7,029 +0.12(+0.59%)
Sep 24, 2015 20.08 20.30 19.99 20.26 23,130 -0.13(-0.65%)
Sep 23, 2015 20.58 20.58 20.39 20.39 5,484 -0.18(-0.88%)
Sep 22, 2015 20.58 20.59 20.43 20.57 23,953 -0.50(-2.35%)
Sep 21, 2015 21.10 21.14 20.93 21.07 41,154 +0.16(+0.79%)
Sep 18, 2015 20.84 21.04 20.84 20.91 90,504 -0.56(-2.61%)
Sep 17, 2015 21.43 21.87 21.42 21.46 69,887 +0.00(+0.00%)
Sep 16, 2015 21.37 21.46 21.37 21.46 68,810 +0.19(+0.89%)
Sep 15, 2015 21.07 21.29 20.98 21.28 117,421 +0.26(+1.25%)
Sep 14, 2015 21.04 21.06 20.95 21.01 38,996 -0.13(-0.62%)
Sep 11, 2015 21.13 21.18 21.09 21.14 5,374 -0.22(-1.04%)
Sep 10, 2015 21.33 21.42 21.25 21.37 15,491 +0.10(+0.47%)
Sep 09, 2015 21.80 21.81 21.27 21.27 40,738 -0.09(-0.42%)
Sep 08, 2015 21.43 21.43 21.26 21.36 64,944 +0.38(+1.81%)
Sep 04, 2015 20.98 20.98 20.98 20.98 17,354 -0.40(-1.89%)
Sep 03, 2015 21.48 21.60 21.33 21.38 95,875 +0.18(+0.86%)
Sep 02, 2015 21.29 21.29 21.00 21.20 31,282 +0.36(+1.74%)
Sep 01, 2015 21.09 21.09 20.79 20.84 51,149 -0.63(-2.95%)
Aug 31, 2015 21.52 21.57 21.41 21.47 41,557 -0.13(-0.60%)
Aug 28, 2015 21.51 21.61 21.42 21.60 7,589 -0.03(-0.12%)
Aug 27, 2015 21.66 21.69 21.43 21.63 54,357 +0.48(+2.26%)
Aug 26, 2015 20.82 21.15 20.78 21.15 7,379 +0.36(+1.74%)
Aug 25, 2015 21.07 21.17 20.78 20.79 76,887 +0.75(+3.74%)
Aug 24, 2015 19.76 20.70 19.30 20.04 110,047 -1.04(-4.93%)
Aug 21, 2015 21.61 21.75 21.08 21.08 15,157 -0.79(-3.62%)
Aug 20, 2015 22.22 22.23 21.81 21.87 16,047 -0.68(-3.00%)
Aug 19, 2015 22.61 22.65 22.54 22.55 7,115 -0.33(-1.46%)
Aug 18, 2015 22.98 22.98 22.88 22.88 4,673 -0.07(-0.31%)
Aug 17, 2015 22.73 22.97 22.72 22.95 22,580 -0.06(-0.28%)
Aug 14, 2015 22.91 23.01 22.87 23.01 2,025 +0.06(+0.28%)
Aug 13, 2015 23.06 23.07 22.92 22.95 100,418 -0.07(-0.32%)
Aug 12, 2015 22.84 23.02 22.82 23.02 2,464 -0.49(-2.10%)
Aug 11, 2015 23.55 23.56 23.51 23.52 11,252 -0.38(-1.59%)
Aug 10, 2015 23.81 23.90 23.81 23.90 4,697 +0.18(+0.76%)
Aug 07, 2015 23.76 23.76 23.68 23.72 4,630 -0.13(-0.55%)
Aug 06, 2015 23.96 23.96 23.78 23.85 3,702 -0.01(-0.03%)
Aug 05, 2015 23.88 23.96 23.85 23.86 24,004 +0.22(+0.95%)
Aug 04, 2015 23.63 23.66 23.62 23.63 4,116 +0.01(+0.05%)
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.