Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.62 -0.15 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 25.87 25.99 25.87 25.93 641 -0.08(-0.32%)
Oct 29, 2020 25.89 26.08 25.89 26.02 2,747 +0.25(+0.98%)
Oct 28, 2020 26.03 26.03 25.77 25.77 1,567 -0.93(-3.47%)
Oct 27, 2020 26.88 26.88 26.69 26.69 734 -0.49(-1.82%)
Oct 26, 2020 27.29 27.29 27.19 27.19 287 -0.67(-2.41%)
Oct 23, 2020 27.80 27.86 27.80 27.86 320 +0.19(+0.70%)
Oct 22, 2020 27.47 27.66 27.47 27.66 406 +0.06(+0.20%)
Oct 21, 2020 27.73 27.80 27.61 27.61 632 -0.43(-1.53%)
Oct 20, 2020 28.15 28.15 28.04 28.04 487 +0.17(+0.60%)
Oct 19, 2020 28.13 28.13 27.87 27.87 214 -0.29(-1.02%)
Oct 16, 2020 28.20 28.20 28.16 28.16 213 +0.26(+0.93%)
Oct 15, 2020 27.75 27.94 27.75 27.90 4,546 -0.38(-1.36%)
Oct 14, 2020 28.39 28.39 28.28 28.28 751 -0.06(-0.22%)
Oct 13, 2020 28.30 28.34 28.30 28.34 316 -0.25(-0.88%)
Oct 12, 2020 28.53 28.59 28.53 28.59 230 +0.22(+0.78%)
Oct 09, 2020 28.31 28.37 28.31 28.37 213 +0.08(+0.28%)
Oct 08, 2020 28.26 28.29 28.26 28.29 542 +0.23(+0.81%)
Oct 07, 2020 27.94 28.07 27.94 28.07 254 +0.30(+1.08%)
Oct 06, 2020 28.08 28.08 27.77 27.77 671 -0.22(-0.80%)
Oct 05, 2020 27.83 27.99 27.83 27.99 6,786 +0.36(+1.31%)
Oct 02, 2020 27.48 27.63 27.48 27.63 320 +0.03(+0.10%)
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.