Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.91 -0.22 (-0.48%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 30.57 30.57 30.22 30.23 2,157 -0.71(-2.31%)
Jan 30, 2020 30.68 30.94 30.68 30.94 13,024 -0.07(-0.22%)
Jan 29, 2020 31.04 31.10 31.01 31.01 1,937 +0.09(+0.28%)
Jan 28, 2020 30.96 30.96 30.90 30.93 939 +0.38(+1.25%)
Jan 27, 2020 30.55 30.69 30.55 30.55 8,096 -0.69(-2.20%)
Jan 24, 2020 31.41 31.41 31.23 31.23 12,728 +0.06(+0.21%)
Jan 23, 2020 31.16 31.17 31.10 31.17 29,568 -0.08(-0.26%)
Jan 22, 2020 31.36 31.36 31.25 31.25 215 +0.02(+0.05%)
Jan 21, 2020 31.35 31.35 31.23 31.23 1,796 -0.28(-0.90%)
Jan 17, 2020 31.48 31.51 31.48 31.51 431 +0.25(+0.79%)
Jan 16, 2020 31.26 31.33 31.25 31.27 17,206 +0.09(+0.29%)
Jan 15, 2020 31.20 31.20 31.18 31.18 1,173 -0.10(-0.33%)
Jan 14, 2020 31.22 31.28 31.22 31.28 532 -0.01(-0.02%)
Jan 13, 2020 31.19 31.29 31.19 31.29 2,706 +0.08(+0.26%)
Jan 10, 2020 31.20 31.20 31.20 31.20 107 -0.14(-0.46%)
Jan 09, 2020 31.37 31.37 31.32 31.35 1,579 +0.11(+0.34%)
Jan 08, 2020 31.26 31.30 31.24 31.24 2,794 +0.27(+0.87%)
Jan 07, 2020 31.10 31.10 30.97 30.97 1,881 -0.06(-0.20%)
Jan 06, 2020 30.85 31.03 30.85 31.03 2,606 +0.01(+0.05%)
Jan 03, 2020 31.15 31.15 31.00 31.02 4,099 -0.32(-1.01%)
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.