Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

46.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 21.68 21.68 21.60 21.66 10,945 +0.00(+0.00%)
Oct 28, 2016 21.73 21.77 21.61 21.66 27,572 -0.08(-0.35%)
Oct 27, 2016 21.78 21.79 21.73 21.73 6,576 +0.03(+0.16%)
Oct 26, 2016 21.65 21.76 21.65 21.70 11,426 -0.14(-0.63%)
Oct 25, 2016 21.84 21.84 21.80 21.84 29,607 -0.05(-0.23%)
Oct 24, 2016 21.93 21.93 21.85 21.89 3,895 +0.09(+0.40%)
Oct 21, 2016 21.73 21.80 21.73 21.80 6,380 +0.01(+0.06%)
Oct 20, 2016 21.79 21.79 21.76 21.79 18,974 +0.08(+0.38%)
Oct 19, 2016 21.68 21.71 21.68 21.71 1,908 +0.07(+0.34%)
Oct 18, 2016 21.62 21.64 21.57 21.63 3,204 +0.28(+1.32%)
Oct 17, 2016 21.34 21.37 21.34 21.35 3,362 -0.09(-0.40%)
Oct 14, 2016 21.51 21.51 21.41 21.43 4,394 +0.21(+0.97%)
Oct 13, 2016 21.09 21.24 21.09 21.23 4,577 -0.14(-0.64%)
Oct 12, 2016 21.35 21.39 21.33 21.37 14,266 -0.03(-0.12%)
Oct 11, 2016 21.43 21.43 21.34 21.39 8,504 -0.12(-0.55%)
Oct 10, 2016 21.50 21.51 21.49 21.51 2,170 +0.22(+1.03%)
Oct 07, 2016 21.33 21.33 21.28 21.29 12,068 -0.26(-1.23%)
Oct 06, 2016 21.47 21.56 21.44 21.55 59,914 +0.04(+0.21%)
Oct 05, 2016 21.50 21.52 21.49 21.51 15,771 +0.18(+0.86%)
Oct 04, 2016 21.49 21.58 21.33 21.33 3,098 -0.02(-0.08%)
Oct 03, 2016 21.26 21.35 21.26 21.34 3,553 -0.05(-0.23%)
Sep 30, 2016 21.22 21.42 21.19 21.39 54,990 +0.26(+1.24%)
Sep 29, 2016 21.31 21.31 21.02 21.13 8,383 -0.31(-1.46%)
Sep 28, 2016 21.31 21.44 21.31 21.44 2,450 +0.25(+1.19%)
Sep 27, 2016 21.07 21.22 21.07 21.19 2,770 +0.03(+0.14%)
Sep 26, 2016 21.20 21.20 21.14 21.16 17,416 -0.32(-1.51%)
Sep 23, 2016 21.50 21.53 21.49 21.49 2,537 -0.12(-0.55%)
Sep 22, 2016 21.60 21.65 21.59 21.61 103,259 +0.25(+1.16%)
Sep 21, 2016 21.22 21.36 21.14 21.36 60,962 +0.25(+1.17%)
Sep 20, 2016 21.14 21.14 21.08 21.11 1,737 +0.09(+0.41%)
Sep 19, 2016 21.11 21.11 21.02 21.02 6,931 +0.15(+0.73%)
Sep 16, 2016 20.90 20.93 20.84 20.87 8,202 -0.27(-1.29%)
Sep 15, 2016 20.95 21.14 20.95 21.14 10,140 +0.21(+0.98%)
Sep 14, 2016 20.99 21.04 20.93 20.94 241,421 -0.18(-0.83%)
Sep 13, 2016 21.23 21.23 21.01 21.12 15,152 -0.34(-1.57%)
Sep 12, 2016 21.08 21.45 21.08 21.45 24,028 +0.15(+0.72%)
Sep 09, 2016 21.59 21.59 21.30 21.30 50,234 -0.43(-1.97%)
Sep 08, 2016 21.61 21.73 21.59 21.73 17,607 -0.03(-0.15%)
Sep 07, 2016 21.75 21.78 21.73 21.76 14,593 +0.10(+0.47%)
Sep 06, 2016 21.77 21.77 21.64 21.66 8,395 -0.03(-0.16%)
Sep 02, 2016 21.56 21.69 21.69 21.69 30,070 +0.32(+1.52%)
Sep 01, 2016 21.48 21.48 21.24 21.37 14,982 +0.06(+0.28%)
Aug 31, 2016 21.43 21.43 21.23 21.31 7,319 -0.07(-0.31%)
Aug 30, 2016 21.38 21.41 21.36 21.37 18,159 +0.09(+0.43%)
Aug 29, 2016 21.17 21.28 21.17 21.28 12,554 +0.13(+0.60%)
Aug 26, 2016 21.20 21.31 21.03 21.15 12,613 +0.04(+0.21%)
Aug 25, 2016 21.12 21.16 21.10 21.11 7,022 -0.13(-0.60%)
Aug 24, 2016 21.30 21.30 21.20 21.24 70,165 +0.05(+0.24%)
Aug 23, 2016 21.24 21.26 21.19 21.19 2,645 +0.12(+0.58%)
Aug 22, 2016 20.98 21.06 20.98 21.06 17,071 -0.00(-0.01%)
Aug 19, 2016 20.97 21.08 20.97 21.07 39,019 -0.11(-0.52%)
Aug 18, 2016 21.14 21.19 21.14 21.18 20,488 -0.03(-0.15%)
Aug 17, 2016 21.11 21.21 21.07 21.21 23,504 -0.07(-0.33%)
Aug 16, 2016 21.31 21.37 21.28 21.28 6,411 -0.20(-0.91%)
Aug 15, 2016 21.47 21.50 21.47 21.48 5,988 +0.05(+0.24%)
Aug 12, 2016 21.45 21.46 21.41 21.43 17,617 -0.03(-0.13%)
Aug 11, 2016 21.38 21.46 21.37 21.45 12,603 +0.19(+0.91%)
Aug 10, 2016 21.28 21.28 21.24 21.26 2,704 +0.01(+0.03%)
Aug 09, 2016 21.18 21.29 21.18 21.26 4,270 +0.25(+1.18%)
Aug 08, 2016 21.02 21.02 21.00 21.01 5,692 +0.08(+0.37%)
Aug 05, 2016 20.96 20.96 20.91 20.93 20,400 +0.26(+1.24%)
Aug 04, 2016 20.64 20.68 20.64 20.67 5,189 +0.10(+0.47%)
Aug 03, 2016 20.49 20.58 20.49 20.58 15,683 +0.07(+0.35%)
Aug 02, 2016 20.61 20.61 20.44 20.51 8,721 -0.30(-1.42%)
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.