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 (%)
Jun 30, 2021 36.32 36.32 36.21 36.30 492 -0.24(-0.66%)
Jun 29, 2021 36.52 36.54 36.48 36.54 2,285 +0.10(+0.28%)
Jun 28, 2021 36.60 36.60 36.39 36.43 417 -0.23(-0.63%)
Jun 25, 2021 36.60 36.66 36.60 36.66 1,290 +0.04(+0.12%)
Jun 24, 2021 36.56 36.62 36.56 36.62 371 +0.37(+1.03%)
Jun 23, 2021 36.29 36.29 36.22 36.25 2,334 -0.24(-0.66%)
Jun 22, 2021 36.49 36.49 36.49 36.49 198 -0.03(-0.08%)
Jun 21, 2021 36.52 36.52 36.52 36.52 19 +0.30(+0.83%)
Jun 18, 2021 36.22 36.22 36.22 36.22 105 -0.59(-1.60%)
Jun 17, 2021 36.81 36.81 36.81 36.81 342 -0.01(-0.02%)
Jun 16, 2021 36.85 36.85 36.81 36.81 273 +0.00(+0.01%)
Jun 15, 2021 36.82 36.82 36.81 36.81 347 -0.04(-0.11%)
Jun 14, 2021 36.77 36.85 36.77 36.85 1,078 +0.07(+0.18%)
Jun 11, 2021 36.65 36.79 36.65 36.79 2,367 +0.32(+0.88%)
Jun 10, 2021 36.48 36.50 36.44 36.47 4,433 +0.02(+0.06%)
Jun 09, 2021 36.44 36.44 36.44 36.44 1 -0.08(-0.21%)
Jun 08, 2021 36.45 36.53 36.45 36.52 432 +0.02(+0.06%)
Jun 07, 2021 36.50 36.50 36.50 36.50 91 +0.14(+0.39%)
Jun 04, 2021 36.28 36.36 36.28 36.36 1,358 +0.15(+0.42%)
Jun 03, 2021 36.21 36.21 36.21 36.21 0 +0.01(+0.02%)
Jun 02, 2021 36.19 36.20 36.19 36.20 471 +0.04(+0.11%)
Jun 01, 2021 36.28 36.28 36.16 36.16 684 +0.12(+0.35%)
May 28, 2021 36.04 36.04 36.04 36.04 0 +0.17(+0.48%)
May 27, 2021 35.88 35.88 35.86 35.86 105 +0.11(+0.30%)
May 26, 2021 35.69 35.76 35.69 35.76 698 -0.01(-0.04%)
May 25, 2021 35.77 35.77 35.77 35.77 1 -0.03(-0.08%)
May 24, 2021 35.80 35.80 35.80 35.80 46 +0.18(+0.50%)
May 21, 2021 35.62 35.62 35.62 35.62 105 +0.19(+0.54%)
May 20, 2021 35.43 35.43 35.43 35.43 0 +0.39(+1.12%)
May 19, 2021 34.77 35.04 34.77 35.04 584 -0.28(-0.78%)
May 18, 2021 35.50 35.50 35.31 35.31 3,435 -0.18(-0.51%)
May 17, 2021 35.50 35.50 35.50 35.50 21 -0.13(-0.37%)
May 14, 2021 35.45 35.63 35.45 35.63 318 +0.59(+1.69%)
May 13, 2021 35.04 35.04 35.04 35.04 147 +0.35(+1.00%)
May 12, 2021 34.87 34.87 34.69 34.69 750 -0.21(-0.61%)
May 11, 2021 34.90 34.90 34.90 34.90 21 -0.41(-1.15%)
May 10, 2021 35.52 35.52 35.31 35.31 301 -0.26(-0.73%)
May 07, 2021 35.57 35.57 35.57 35.57 105 +0.18(+0.52%)
May 06, 2021 35.25 35.39 35.25 35.38 2,068 +0.14(+0.40%)
May 05, 2021 35.27 35.27 35.18 35.24 7,401 +0.53(+1.54%)
May 04, 2021 34.71 34.71 34.59 34.71 316 -0.50(-1.42%)
May 03, 2021 35.15 35.21 35.15 35.21 200 +0.30(+0.86%)
Apr 30, 2021 34.91 34.91 34.91 34.91 845 -0.25(-0.72%)
Apr 29, 2021 35.17 35.17 35.17 35.17 29 -0.02(-0.07%)
Apr 28, 2021 35.24 35.24 35.19 35.19 778 -0.02(-0.05%)
Apr 27, 2021 35.11 35.21 35.11 35.21 936 +0.05(+0.13%)
Apr 26, 2021 35.16 35.16 35.16 35.16 0 +0.13(+0.37%)
Apr 23, 2021 35.03 35.03 35.03 35.03 0 +0.15(+0.42%)
Apr 22, 2021 34.89 34.89 34.89 34.89 73 +0.03(+0.07%)
Apr 21, 2021 34.47 34.86 34.47 34.86 448 +0.32(+0.93%)
Apr 20, 2021 34.54 34.54 34.54 34.54 2 -0.58(-1.64%)
Apr 19, 2021 35.12 35.12 35.12 35.12 71 -0.17(-0.48%)
Apr 16, 2021 35.28 35.28 35.28 35.28 105 +0.41(+1.18%)
Apr 15, 2021 34.87 34.87 34.87 34.87 0 +0.24(+0.68%)
Apr 14, 2021 34.64 34.64 34.64 34.64 88 -0.12(-0.34%)
Apr 13, 2021 34.73 34.77 34.73 34.75 1,214 +0.15(+0.43%)
Apr 12, 2021 34.57 34.60 34.57 34.60 484 -0.15(-0.44%)
Apr 09, 2021 34.75 34.75 34.75 34.75 0 +0.08(+0.22%)
Apr 08, 2021 34.68 34.68 34.68 34.68 0 +0.06(+0.17%)
Apr 07, 2021 34.57 34.62 34.57 34.62 790 +0.07(+0.21%)
Apr 06, 2021 34.65 34.65 34.55 34.55 2,441 -0.61(-1.72%)
Apr 05, 2021 34.91 35.15 34.91 35.15 2,234 +0.55(+1.60%)
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.