Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

46.40 +0.69 (+1.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 31.21 31.21 30.84 30.89 2,113 -0.53(-1.69%)
Jan 28, 2021 31.47 31.60 31.41 31.42 1,690 +0.33(+1.07%)
Jan 27, 2021 31.18 31.43 31.09 31.09 2,058 -0.69(-2.16%)
Jan 26, 2021 31.77 31.77 31.76 31.77 1,598 +0.14(+0.43%)
Jan 25, 2021 31.56 31.64 31.48 31.64 943 -0.30(-0.95%)
Jan 22, 2021 31.88 31.97 31.88 31.94 422 -0.19(-0.59%)
Jan 21, 2021 32.16 32.16 32.04 32.13 2,672 -0.03(-0.09%)
Jan 20, 2021 32.08 32.16 32.08 32.16 7,371 +0.18(+0.58%)
Jan 19, 2021 31.91 31.98 31.84 31.98 14,295 +0.22(+0.69%)
Jan 15, 2021 31.76 31.76 31.76 31.76 105 -0.42(-1.30%)
Jan 14, 2021 32.17 32.17 32.17 32.17 2 +0.16(+0.51%)
Jan 13, 2021 32.01 32.01 32.01 32.01 43 +0.09(+0.27%)
Jan 12, 2021 31.91 31.92 31.91 31.92 1,078 -0.05(-0.16%)
Jan 11, 2021 31.96 31.97 31.96 31.97 376 -0.31(-0.95%)
Jan 08, 2021 32.17 32.28 32.17 32.28 2,007 +0.24(+0.74%)
Jan 07, 2021 31.98 32.04 31.98 32.04 1,822 +0.29(+0.90%)
Jan 06, 2021 31.83 31.88 31.76 31.76 6,869 +0.25(+0.79%)
Jan 05, 2021 31.32 31.52 31.25 31.51 9,357 +0.11(+0.36%)
Jan 04, 2021 31.28 31.47 31.26 31.39 14,362 +0.37(+1.19%)
Dec 31, 2020 31.02 31.02 31.02 4,057 -0.28(-0.91%)
Dec 30, 2020 31.49 31.53 31.31 31.31 4,057 -0.08(-0.26%)
Dec 29, 2020 31.56 31.56 31.36 31.39 5,173 +0.03(+0.08%)
Dec 28, 2020 31.36 31.36 31.36 31.36 1,354 +0.18(+0.57%)
Dec 24, 2020 31.14 31.19 31.10 31.19 2,113 +0.07(+0.21%)
Dec 23, 2020 31.05 31.13 31.05 31.12 8,728 +0.33(+1.09%)
Dec 22, 2020 30.65 30.78 30.65 30.78 940 +0.18(+0.60%)
Dec 21, 2020 30.20 30.60 30.05 30.60 1,295 -0.47(-1.51%)
Dec 18, 2020 31.19 31.19 31.04 31.07 3,486 -0.08(-0.27%)
Dec 17, 2020 31.24 31.26 31.14 31.15 4,491 +0.04(+0.11%)
Dec 16, 2020 30.97 31.12 30.97 31.12 1,128 +0.12(+0.37%)
Dec 15, 2020 30.87 31.00 30.85 31.00 5,399 +0.36(+1.19%)
Dec 14, 2020 30.82 30.86 30.62 30.64 21,929 +0.05(+0.18%)
Dec 11, 2020 30.51 30.59 30.51 30.59 854 -0.15(-0.48%)
Dec 10, 2020 30.63 30.83 30.63 30.73 38,659 -0.16(-0.51%)
Dec 09, 2020 30.98 30.98 30.88 30.89 1,196 -0.03(-0.09%)
Dec 08, 2020 30.81 30.92 30.81 30.92 225 +0.06(+0.20%)
Dec 07, 2020 30.81 30.87 30.81 30.86 562 -0.08(-0.26%)
Dec 04, 2020 30.88 30.94 30.88 30.94 213 +0.33(+1.07%)
Dec 03, 2020 30.73 30.73 30.61 30.61 216 -0.10(-0.31%)
Dec 02, 2020 30.65 30.75 30.65 30.70 18,325 -0.11(-0.35%)
Dec 01, 2020 30.80 30.83 30.76 30.81 1,002 +0.32(+1.05%)
Nov 30, 2020 30.73 30.73 30.49 30.49 11,000 -0.33(-1.07%)
Nov 27, 2020 30.83 30.83 30.82 30.82 213 +0.17(+0.54%)
Nov 25, 2020 30.58 30.65 30.58 30.65 106 +0.04(+0.14%)
Nov 24, 2020 30.53 30.61 30.53 30.61 1,071 +0.37(+1.24%)
Nov 23, 2020 30.26 30.28 30.18 30.24 1,704 +0.05(+0.16%)
Nov 20, 2020 30.12 30.19 30.12 30.19 320 +0.04(+0.13%)
Nov 19, 2020 30.03 30.15 30.02 30.15 323 +0.12(+0.40%)
Nov 18, 2020 30.17 30.23 30.03 30.03 1,431 -0.10(-0.34%)
Nov 17, 2020 30.02 30.13 30.02 30.13 762 +0.03(+0.11%)
Nov 16, 2020 30.12 30.12 30.10 30.10 315 +0.27(+0.92%)
Nov 13, 2020 29.75 29.83 29.75 29.83 2,991 +0.40(+1.37%)
Nov 12, 2020 29.67 29.67 29.43 29.43 213 -0.45(-1.51%)
Nov 11, 2020 29.83 29.88 29.83 29.88 376 +0.22(+0.74%)
Nov 10, 2020 29.57 29.65 29.57 29.65 227 +0.53(+1.83%)
Nov 09, 2020 29.50 29.50 29.12 29.12 370 +1.21(+4.32%)
Nov 06, 2020 27.87 27.92 27.87 27.92 320 -0.00(-0.01%)
Nov 05, 2020 27.92 28.04 27.92 27.92 967 +0.51(+1.88%)
Nov 04, 2020 27.46 27.46 27.40 27.40 219 +0.24(+0.88%)
Nov 03, 2020 26.97 27.20 26.97 27.17 408 +0.76(+2.87%)
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.