Skip to main content

Xt MSCI Emerging Markets Hedged Equity ETF (NY: DBEM )

23.91 +0.11 (+0.48%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 23.77 23.80 23.73 23.80 3,805 -0.01(-0.04%)
Mar 26, 2024 23.89 23.89 23.71 23.81 8,110 +0.09(+0.37%)
Mar 25, 2024 23.73 23.76 23.67 23.72 3,952 -0.15(-0.62%)
Mar 22, 2024 23.78 23.91 23.76 23.87 9,532 -0.05(-0.22%)
Mar 21, 2024 24.06 24.18 23.87 23.92 18,101 +0.14(+0.59%)
Mar 20, 2024 23.74 23.84 23.58 23.78 10,654 +0.23(+0.98%)
Mar 19, 2024 23.74 23.74 23.40 23.55 8,383 -0.00(-0.02%)
Mar 18, 2024 23.82 23.82 23.54 23.55 10,868 -0.01(-0.04%)
Mar 15, 2024 23.57 23.63 23.54 23.56 4,265 -0.04(-0.15%)
Mar 14, 2024 23.73 23.74 23.60 23.60 9,114 -0.17(-0.72%)
Mar 13, 2024 23.85 23.85 23.70 23.77 3,965 -0.09(-0.40%)
Mar 12, 2024 23.73 23.90 23.73 23.86 16,699 +0.30(+1.27%)
Mar 11, 2024 23.66 23.69 23.56 23.56 6,150 -0.07(-0.30%)
Mar 08, 2024 23.70 23.70 23.60 23.63 5,401 +0.05(+0.23%)
Mar 07, 2024 23.59 23.59 23.47 23.58 13,826 +0.05(+0.22%)
Mar 06, 2024 23.57 23.60 23.46 23.53 14,832 +0.27(+1.17%)
Mar 05, 2024 23.26 23.34 23.23 23.26 9,588 -0.19(-0.80%)
Mar 04, 2024 23.44 23.51 23.39 23.45 20,434 -0.00(-0.02%)
Mar 01, 2024 23.33 23.51 23.33 23.45 5,101 +0.26(+1.14%)
Feb 29, 2024 23.21 23.29 23.13 23.18 7,048 -0.04(-0.15%)
Feb 28, 2024 23.10 23.26 23.10 23.22 19,987 -0.22(-0.95%)
Feb 27, 2024 23.37 23.53 23.37 23.44 13,270 +0.04(+0.18%)
Feb 26, 2024 23.44 23.44 23.31 23.40 10,349 -0.06(-0.27%)
Feb 23, 2024 23.50 23.71 23.41 23.46 11,448 +0.01(+0.03%)
Feb 22, 2024 23.44 23.55 23.33 23.46 10,481 +0.21(+0.90%)
Feb 21, 2024 23.21 23.26 23.17 23.25 5,902 +0.01(+0.04%)
Feb 20, 2024 23.24 23.24 23.11 23.24 14,744 +0.07(+0.30%)
Feb 16, 2024 23.25 23.26 23.11 23.17 4,851 +0.11(+0.46%)
Feb 15, 2024 22.97 23.11 22.93 23.07 20,608 +0.03(+0.13%)
Feb 14, 2024 23.00 23.06 22.85 23.03 11,050 +0.36(+1.60%)
Feb 13, 2024 22.78 22.92 22.57 22.67 6,035 -0.38(-1.65%)
Feb 12, 2024 22.90 23.21 22.88 23.05 9,010 +0.21(+0.92%)
Feb 09, 2024 22.78 22.94 22.70 22.84 11,219 +0.03(+0.13%)
Feb 08, 2024 22.82 22.87 22.74 22.81 6,484 -0.10(-0.45%)
Feb 07, 2024 22.95 22.95 22.79 22.91 5,012 +0.05(+0.22%)
Feb 06, 2024 22.74 22.89 22.69 22.86 79,872 +0.32(+1.44%)
Feb 05, 2024 22.40 22.58 22.29 22.54 8,549 +0.18(+0.82%)
Feb 02, 2024 22.35 22.40 22.27 22.36 9,351 -0.08(-0.35%)
Feb 01, 2024 22.45 22.45 22.32 22.43 16,331 +0.24(+1.08%)
Jan 31, 2024 22.30 22.34 22.17 22.20 5,565 -0.08(-0.35%)
Jan 30, 2024 22.28 22.34 22.25 22.27 9,951 -0.23(-1.01%)
Jan 29, 2024 22.58 22.58 22.41 22.50 14,799 -0.09(-0.41%)
Jan 26, 2024 22.53 22.61 22.47 22.59 8,319 +0.12(+0.55%)
Jan 25, 2024 22.69 22.69 22.36 22.47 42,361 +0.02(+0.09%)
Jan 24, 2024 22.47 22.54 22.39 22.45 18,171 +0.13(+0.59%)
Jan 23, 2024 22.18 22.32 22.18 22.32 4,167 +0.21(+0.93%)
Jan 22, 2024 22.14 22.25 22.01 22.11 7,695 -0.15(-0.68%)
Jan 19, 2024 22.05 22.33 22.05 22.26 10,161 +0.16(+0.74%)
Jan 18, 2024 22.11 22.12 22.02 22.10 12,772 +0.13(+0.58%)
Jan 17, 2024 22.03 22.03 21.84 21.97 22,393 -0.35(-1.55%)
Jan 16, 2024 22.30 22.55 22.25 22.32 22,289 -0.34(-1.52%)
Jan 12, 2024 22.73 22.73 22.56 22.66 9,123 +0.11(+0.49%)
Jan 11, 2024 22.44 22.56 22.37 22.55 10,815 +0.07(+0.32%)
Jan 10, 2024 22.55 22.55 22.32 22.48 17,767 +0.01(+0.04%)
Jan 09, 2024 22.58 22.58 22.31 22.47 33,906 -0.30(-1.32%)
Jan 08, 2024 22.64 22.85 22.58 22.77 8,364 +0.05(+0.22%)
Jan 05, 2024 22.71 22.78 22.64 22.72 10,887 -0.10(-0.44%)
Jan 04, 2024 22.77 22.85 22.69 22.82 12,350 -0.01(-0.04%)
Jan 03, 2024 22.74 22.85 22.61 22.83 25,757 -0.01(-0.02%)
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.