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 (%)
Nov 30, 2020	30.73	30.73	30.49	30.49	11,000	-0.33(-1.07%)
Nov 27, 2020	30.83	30.83	30.82	30.82	213	+0.17(+0.54%)
Nov 25, 2020	30.58	30.65	30.58	30.65	106	+0.04(+0.14%)
Nov 24, 2020	30.53	30.61	30.53	30.61	1,071	+0.37(+1.24%)
Nov 23, 2020	30.26	30.28	30.18	30.24	1,704	+0.05(+0.16%)
Nov 20, 2020	30.12	30.19	30.12	30.19	320	+0.04(+0.13%)
Nov 19, 2020	30.03	30.15	30.02	30.15	323	+0.12(+0.40%)
Nov 18, 2020	30.17	30.23	30.03	30.03	1,431	-0.10(-0.34%)
Nov 17, 2020	30.02	30.13	30.02	30.13	762	+0.03(+0.11%)
Nov 16, 2020	30.12	30.12	30.10	30.10	315	+0.27(+0.92%)
Nov 13, 2020	29.75	29.83	29.75	29.83	2,991	+0.40(+1.37%)
Nov 12, 2020	29.67	29.67	29.43	29.43	213	-0.45(-1.51%)
Nov 11, 2020	29.83	29.88	29.83	29.88	376	+0.22(+0.74%)
Nov 10, 2020	29.57	29.65	29.57	29.65	227	+0.53(+1.83%)
Nov 09, 2020	29.50	29.50	29.12	29.12	370	+1.21(+4.32%)
Nov 06, 2020	27.87	27.92	27.87	27.92	320	-0.00(-0.01%)
Nov 05, 2020	27.92	28.04	27.92	27.92	967	+0.51(+1.88%)
Nov 04, 2020	27.46	27.46	27.40	27.40	219	+0.24(+0.88%)
Nov 03, 2020	26.97	27.20	26.97	27.17	408	+0.76(+2.87%)

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.