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 (%)
Dec 31, 2021 38.43 38.45 38.32 38.32 2,334 -0.12(-0.30%)
Dec 30, 2021 38.44 38.44 38.44 38.44 79 -0.05(-0.14%)
Dec 29, 2021 38.49 38.49 38.49 38.49 116 -0.04(-0.11%)
Dec 28, 2021 38.53 38.53 38.53 38.53 28 +0.04(+0.11%)
Dec 27, 2021 38.38 38.49 38.38 38.49 1,187 +0.34(+0.90%)
Dec 23, 2021 38.08 38.15 38.08 38.15 314 +0.26(+0.70%)
Dec 22, 2021 37.88 37.88 37.88 37.88 42 +0.33(+0.89%)
Dec 21, 2021 37.55 37.55 37.55 37.55 22 +0.50(+1.35%)
Dec 20, 2021 36.82 37.05 36.82 37.05 415 -0.09(-0.25%)
Dec 17, 2021 37.15 37.15 37.14 37.14 103 -0.28(-0.74%)
Dec 16, 2021 37.71 37.71 37.42 37.42 609 -0.23(-0.62%)
Dec 15, 2021 37.27 37.65 37.27 37.65 222 +0.43(+1.15%)
Dec 14, 2021 37.23 37.23 37.22 37.22 215 -0.17(-0.45%)
Dec 13, 2021 37.45 37.45 37.39 37.39 109 -0.31(-0.81%)
Dec 10, 2021 37.70 37.70 37.70 37.70 105 +0.07(+0.19%)
Dec 09, 2021 37.63 37.63 37.63 37.63 10 -0.32(-0.83%)
Dec 08, 2021 37.94 37.94 37.94 37.94 97 -0.23(-0.59%)
Dec 07, 2021 38.16 38.17 38.06 38.17 5,850 +0.98(+2.63%)
Dec 06, 2021 37.14 37.23 37.04 37.19 3,655 +0.57(+1.56%)
Dec 03, 2021 36.62 36.62 36.62 36.62 0 -0.35(-0.96%)
Dec 02, 2021 36.73 36.97 36.73 36.97 1,291 +0.36(+0.98%)
Dec 01, 2021 37.33 37.47 36.61 36.61 1,600 -0.03(-0.09%)
Nov 30, 2021 36.65 36.65 36.65 36.65 92 -0.47(-1.26%)
Nov 29, 2021 37.16 37.19 36.91 37.11 6,830 +0.28(+0.76%)
Nov 26, 2021 36.74 36.84 36.74 36.84 1,702 -1.36(-3.56%)
Nov 24, 2021 38.19 38.19 38.19 38.19 107 -0.15(-0.40%)
Nov 23, 2021 38.17 38.35 38.17 38.35 327 -0.17(-0.45%)
Nov 22, 2021 38.73 38.78 38.50 38.52 2,692 -0.13(-0.33%)
Nov 19, 2021 38.65 38.65 38.65 38.65 147 -0.34(-0.87%)
Nov 18, 2021 38.99 38.99 38.99 38.99 5 -0.09(-0.22%)
Nov 17, 2021 39.08 39.08 39.08 39.08 5 -0.00(-0.00%)
Nov 16, 2021 39.12 39.12 39.08 39.08 385 +0.11(+0.28%)
Nov 15, 2021 39.00 39.00 38.96 38.96 4,222 +0.13(+0.33%)
Nov 12, 2021 38.86 38.86 38.84 38.84 2,720 +0.09(+0.22%)
Nov 11, 2021 38.67 38.75 38.67 38.75 519 +0.21(+0.54%)
Nov 10, 2021 38.60 38.54 282 -0.15(-0.37%)
Nov 09, 2021 38.69 38.69 38.69 38.69 149 -0.03(-0.08%)
Nov 08, 2021 38.73 38.73 38.72 38.72 192 -0.07(-0.18%)
Nov 05, 2021 38.78 38.79 38.78 38.79 281 +0.09(+0.23%)
Nov 04, 2021 38.61 38.70 38.61 38.70 1,194 +0.09(+0.23%)
Nov 03, 2021 38.38 38.61 38.38 38.61 1,237 +0.31(+0.82%)
Nov 02, 2021 38.31 38.33 38.29 38.29 314 +0.06(+0.16%)
Nov 01, 2021 38.12 38.23 38.12 38.23 176 +0.24(+0.62%)
Oct 29, 2021 37.95 38.00 37.95 38.00 165 +0.12(+0.31%)
Oct 28, 2021 37.85 37.88 37.85 37.88 654 +0.20(+0.54%)
Oct 27, 2021 37.77 37.84 37.68 37.68 571 -0.09(-0.24%)
Oct 26, 2021 37.83 37.77 37.77 2,819 +0.20(+0.53%)
Oct 25, 2021 37.56 37.62 37.56 37.57 5,384 -0.08(-0.22%)
Oct 22, 2021 37.64 37.65 37.64 37.65 267 +0.20(+0.54%)
Oct 21, 2021 37.45 37.45 37.45 37.45 462 +0.00(+0.01%)
Oct 20, 2021 37.44 37.45 37.41 37.45 2,279 +0.11(+0.28%)
Oct 19, 2021 37.31 37.34 37.29 37.34 1,167 +0.14(+0.37%)
Oct 18, 2021 37.19 37.21 37.19 37.20 535 -0.24(-0.65%)
Oct 15, 2021 37.44 37.46 37.44 37.45 695 +0.23(+0.63%)
Oct 14, 2021 37.14 37.21 37.14 37.21 172 +0.47(+1.28%)
Oct 13, 2021 36.74 36.74 36.74 36.74 77 +0.30(+0.82%)
Oct 12, 2021 36.38 36.47 36.36 36.44 4,595 +0.12(+0.34%)
Oct 11, 2021 36.32 36.32 36.32 36.32 120 -0.18(-0.49%)
Oct 08, 2021 36.55 36.55 36.50 36.50 270 -0.11(-0.31%)
Oct 07, 2021 36.67 36.69 36.61 36.61 1,079 +0.35(+0.96%)
Oct 06, 2021 36.17 36.27 36.17 36.27 2,770 -0.20(-0.56%)
Oct 05, 2021 36.51 36.51 36.47 36.47 1,968 +0.36(+1.00%)
Oct 04, 2021 36.06 36.11 36.06 36.11 213 -0.37(-1.02%)
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.