Indicators

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.76 -0.64 (-1.38%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.