Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

46.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 27.06 27.06 26.77 26.93 2,028 -0.53(-1.92%)
Jul 30, 2020 27.45 27.45 27.45 27.45 95 -0.62(-2.19%)
Jul 29, 2020 28.07 28.07 28.07 28.07 588 +0.20(+0.73%)
Jul 28, 2020 27.86 27.86 27.86 27.86 22 -0.15(-0.53%)
Jul 27, 2020 27.90 28.01 27.90 28.01 4,257 +0.06(+0.22%)
Jul 24, 2020 27.99 27.99 27.95 27.95 3,844 -0.37(-1.29%)
Jul 23, 2020 28.32 28.32 28.32 28.32 43 -0.31(-1.08%)
Jul 22, 2020 28.54 28.62 28.54 28.62 438 +0.10(+0.34%)
Jul 21, 2020 28.81 28.81 28.48 28.53 15,337 -0.11(-0.39%)
Jul 20, 2020 28.54 28.64 28.54 28.64 295 +0.22(+0.76%)
Jul 17, 2020 28.42 28.42 28.42 28.42 106 +0.00(+0.01%)
Jul 16, 2020 28.42 28.42 28.42 28.42 35 +0.00(+0.00%)
Jul 15, 2020 28.42 28.42 28.42 28.42 232 +0.26(+0.91%)
Jul 14, 2020 27.94 28.16 27.94 28.16 632 +0.42(+1.50%)
Jul 13, 2020 27.75 27.75 27.75 27.75 402 -0.27(-0.95%)
Jul 10, 2020 28.01 28.01 28.01 28.01 106 +0.28(+1.03%)
Jul 09, 2020 27.73 27.73 27.73 27.73 39 -0.30(-1.07%)
Jul 08, 2020 28.00 28.03 28.00 28.03 280 +0.17(+0.61%)
Jul 07, 2020 28.00 28.00 27.86 27.86 358 -0.38(-1.34%)
Jul 06, 2020 28.24 28.24 28.24 28.24 113 +0.44(+1.58%)
Jul 02, 2020 27.80 27.80 27.80 27.80 106 +0.43(+1.58%)
Jul 01, 2020 27.36 27.40 27.36 27.36 664 +0.03(+0.10%)
Jun 30, 2020 27.14 27.35 27.14 27.34 7,335 +0.00(+0.00%)
Jun 29, 2020 27.34 27.34 27.34 27.34 158 +0.38(+1.41%)
Jun 26, 2020 27.01 27.04 26.96 26.96 5,125 -0.51(-1.87%)
Jun 25, 2020 27.47 27.47 27.47 27.47 58 +0.56(+2.07%)
Jun 24, 2020 26.92 27.03 26.90 26.91 12,125 -0.69(-2.50%)
Jun 23, 2020 27.60 27.60 27.60 27.60 72 +0.12(+0.45%)
Jun 22, 2020 27.28 27.51 27.28 27.48 2,241 +0.23(+0.86%)
Jun 19, 2020 27.63 27.63 27.22 27.25 2,155 -0.13(-0.46%)
Jun 18, 2020 27.37 27.39 27.33 27.37 2,243 -0.08(-0.29%)
Jun 17, 2020 27.59 27.64 27.45 27.45 4,297 +0.13(+0.47%)
Jun 16, 2020 27.32 27.32 27.32 27.32 0 +0.39(+1.45%)
Jun 15, 2020 26.93 26.93 26.93 26.93 11 +0.13(+0.47%)
Jun 12, 2020 26.82 26.82 26.81 26.81 107 +0.66(+2.51%)
Jun 11, 2020 26.36 26.38 26.15 26.15 2,165 -1.44(-5.21%)
Jun 10, 2020 27.77 27.89 27.59 27.59 14,343 -0.41(-1.47%)
Jun 09, 2020 27.93 28.03 27.93 28.00 731 -0.61(-2.13%)
Jun 08, 2020 28.43 28.61 28.42 28.61 2,307 +0.31(+1.11%)
Jun 05, 2020 28.44 28.44 28.29 28.29 1,293 +0.66(+2.38%)
Jun 04, 2020 27.63 27.64 27.57 27.64 670 -0.16(-0.58%)
Jun 03, 2020 27.69 27.85 27.64 27.80 7,449 +0.80(+2.98%)
Jun 02, 2020 26.87 27.00 26.87 27.00 8,999 +0.37(+1.39%)
Jun 01, 2020 26.37 26.64 26.37 26.62 4,882 +0.45(+1.70%)
May 29, 2020 26.15 26.18 26.15 26.18 3,665 -0.02(-0.09%)
May 28, 2020 26.20 26.20 26.20 26.20 12 +0.05(+0.20%)
May 27, 2020 26.15 26.15 26.15 26.15 54 +0.57(+2.21%)
May 26, 2020 25.62 25.66 25.59 25.59 3,923 +0.62(+2.48%)
May 22, 2020 24.94 24.97 24.93 24.97 3,557 +0.16(+0.64%)
May 21, 2020 24.80 24.81 24.80 24.81 372 -0.18(-0.74%)
May 20, 2020 24.90 24.99 24.90 24.99 14,471 +0.51(+2.09%)
May 19, 2020 24.48 24.48 24.48 24.48 117 -0.40(-1.61%)
May 18, 2020 24.95 24.95 24.88 24.88 3,169 +0.97(+4.07%)
May 15, 2020 23.91 23.91 23.91 23.91 107 +0.05(+0.20%)
May 14, 2020 23.46 23.86 23.46 23.86 5,818 -0.21(-0.89%)
May 13, 2020 24.37 24.37 24.07 24.07 439 -0.29(-1.19%)
May 12, 2020 24.35 24.36 24.35 24.36 6,582 -0.44(-1.76%)
May 11, 2020 24.65 24.80 24.65 24.80 831 -0.12(-0.47%)
May 08, 2020 24.87 24.92 24.82 24.92 11,642 +0.42(+1.72%)
May 07, 2020 24.56 24.56 24.50 24.50 244 +0.39(+1.62%)
May 06, 2020 24.28 24.28 24.10 24.10 267 -0.07(-0.29%)
May 05, 2020 24.31 24.42 24.17 24.18 9,679 +0.05(+0.20%)
May 04, 2020 23.97 24.13 23.95 24.13 1,332 -0.00(-0.00%)
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.