Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.71 -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 25.36 25.76 25.36 25.71 15,950 +0.13(+0.49%)
Apr 28, 2017 25.61 25.62 25.57 25.58 20,346 -0.02(-0.09%)
Apr 27, 2017 25.63 25.63 25.58 25.61 21,903 +0.04(+0.14%)
Apr 26, 2017 25.65 25.69 25.57 25.57 13,684 -0.11(-0.41%)
Apr 25, 2017 25.65 25.70 25.64 25.68 19,120 +0.09(+0.34%)
Apr 24, 2017 25.48 25.62 25.48 25.59 65,939 +0.87(+3.53%)
Apr 21, 2017 24.69 24.75 24.69 24.72 28,446 -0.03(-0.12%)
Apr 20, 2017 24.69 24.78 24.67 24.75 50,429 +0.26(+1.06%)
Apr 19, 2017 24.60 24.60 24.48 24.49 11,775 +0.02(+0.06%)
Apr 18, 2017 24.51 24.53 24.40 24.47 16,213 -0.33(-1.32%)
Apr 17, 2017 24.60 24.80 24.60 24.80 25,214 +0.10(+0.42%)
Apr 13, 2017 24.76 24.76 24.65 24.70 16,545 -0.11(-0.45%)
Apr 12, 2017 24.81 24.83 24.77 24.81 8,764 -0.10(-0.41%)
Apr 11, 2017 24.88 24.91 24.70 24.91 52,793 +0.03(+0.10%)
Apr 10, 2017 24.88 24.94 24.86 24.88 17,791 -0.09(-0.34%)
Apr 07, 2017 24.87 24.99 24.87 24.97 22,771 +0.12(+0.47%)
Apr 06, 2017 24.86 24.89 24.85 24.85 12,636 +0.12(+0.47%)
Apr 05, 2017 24.88 24.88 24.70 24.74 10,521 -0.14(-0.55%)
Apr 04, 2017 24.77 24.88 24.77 24.88 5,445 +0.03(+0.14%)
Apr 03, 2017 24.86 24.86 24.68 24.84 104,326 -0.06(-0.24%)
Mar 31, 2017 24.76 24.93 24.76 24.90 32,178 +0.18(+0.73%)
Mar 30, 2017 24.73 24.74 24.70 24.72 16,455 +0.09(+0.38%)
Mar 29, 2017 24.64 24.67 24.62 24.63 14,463 -0.01(-0.05%)
Mar 28, 2017 24.50 24.68 24.47 24.64 11,629 +0.21(+0.86%)
Mar 27, 2017 24.35 24.46 24.35 24.43 12,204 -0.02(-0.07%)
Mar 24, 2017 24.45 24.48 24.38 24.45 2,545 +0.02(+0.08%)
Mar 23, 2017 24.43 24.44 24.40 24.43 5,485 +0.13(+0.52%)
Mar 22, 2017 24.21 24.30 24.18 24.30 23,011 +0.09(+0.36%)
Mar 21, 2017 24.58 24.59 24.21 24.21 3,649 -0.19(-0.79%)
Mar 20, 2017 24.41 24.45 24.39 24.40 22,433 -0.06(-0.24%)
Mar 17, 2017 24.43 24.51 24.41 24.46 10,947 +0.04(+0.16%)
Mar 16, 2017 24.39 24.43 24.36 24.42 18,170 +0.15(+0.62%)
Mar 15, 2017 24.19 24.27 24.16 24.27 5,371 +0.12(+0.50%)
Mar 14, 2017 24.16 24.16 24.12 24.15 2,519 -0.11(-0.46%)
Mar 13, 2017 24.22 24.26 24.19 24.26 18,017 +0.09(+0.36%)
Mar 10, 2017 24.20 24.25 24.15 24.18 4,942 +0.08(+0.32%)
Mar 09, 2017 24.09 24.14 24.02 24.10 15,860 +0.16(+0.67%)
Mar 08, 2017 24.02 24.02 23.93 23.94 35,221 -0.02(-0.10%)
Mar 07, 2017 23.93 24.00 23.93 23.96 10,355 -0.07(-0.28%)
Mar 06, 2017 23.99 24.04 23.94 24.03 48,544 -0.06(-0.26%)
Mar 03, 2017 24.02 24.12 24.02 24.09 57,795 +0.10(+0.43%)
Mar 02, 2017 24.00 24.03 23.95 23.99 13,186 -0.03(-0.14%)
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.