Skip to main content

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

24.73 -0.03 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 25.54 25.54 25.54 16,630 -0.07(-0.27%)
Dec 30, 2020 25.43 25.72 25.43 25.61 16,630 +0.34(+1.36%)
Dec 29, 2020 25.26 25.37 25.12 25.27 20,326 +0.35(+1.41%)
Dec 28, 2020 25.66 25.66 24.86 24.92 11,533 +0.06(+0.24%)
Dec 24, 2020 24.93 25.00 24.80 24.86 4,207 -0.17(-0.67%)
Dec 23, 2020 24.94 25.10 24.91 25.02 13,513 +0.25(+0.99%)
Dec 22, 2020 24.80 24.93 24.65 24.78 22,789 -0.14(-0.57%)
Dec 21, 2020 24.99 25.01 24.77 24.92 4,489 -0.27(-1.07%)
Dec 18, 2020 25.23 25.23 25.06 25.19 19,634 +0.01(+0.05%)
Dec 17, 2020 25.12 25.23 25.08 25.18 12,247 +0.14(+0.55%)
Dec 16, 2020 24.92 25.15 24.92 25.04 6,925 +0.10(+0.42%)
Dec 15, 2020 24.86 24.93 24.64 24.93 12,066 +0.18(+0.72%)
Dec 14, 2020 24.82 24.90 24.75 24.76 7,126 -0.12(-0.48%)
Dec 11, 2020 24.79 24.95 24.79 24.87 16,076 -0.06(-0.24%)
Dec 10, 2020 24.61 25.02 24.61 24.93 15,342 +0.18(+0.71%)
Dec 09, 2020 24.87 24.87 24.68 24.76 4,967 -0.14(-0.54%)
Dec 08, 2020 24.84 24.93 24.83 24.89 11,298 +0.06(+0.24%)
Dec 07, 2020 24.88 24.97 24.80 24.83 14,309 -0.08(-0.33%)
Dec 04, 2020 24.76 25.00 24.76 24.92 15,420 +0.21(+0.85%)
Dec 03, 2020 24.58 24.78 24.58 24.71 16,818 +0.14(+0.58%)
Dec 02, 2020 24.53 24.61 24.51 24.56 5,968 +0.03(+0.11%)
Dec 01, 2020 24.51 24.62 24.41 24.54 11,836 +0.36(+1.49%)
Nov 30, 2020 24.40 24.40 24.18 24.18 10,002 -0.47(-1.90%)
Nov 27, 2020 24.60 24.80 24.60 24.64 9,624 +0.25(+1.02%)
Nov 25, 2020 24.44 24.46 24.30 24.40 11,264 -0.27(-1.08%)
Nov 24, 2020 24.62 24.72 24.43 24.66 14,719 +0.27(+1.09%)
Nov 23, 2020 24.60 24.60 24.31 24.40 14,536 +0.11(+0.46%)
Nov 20, 2020 24.12 24.35 24.12 24.29 6,780 +0.20(+0.82%)
Nov 19, 2020 24.02 24.13 23.94 24.09 7,054 -0.01(-0.04%)
Nov 18, 2020 24.29 24.29 24.09 24.10 16,060 -0.09(-0.36%)
Nov 17, 2020 24.04 24.26 24.04 24.18 15,267 -0.01(-0.04%)
Nov 16, 2020 24.16 24.28 24.16 24.19 6,244 +0.25(+1.06%)
Nov 13, 2020 23.91 24.03 23.85 23.94 15,639 +0.30(+1.29%)
Nov 12, 2020 23.86 23.88 23.55 23.64 12,416 -0.12(-0.49%)
Nov 11, 2020 23.62 23.83 23.62 23.76 6,086 +0.05(+0.23%)
Nov 10, 2020 23.59 23.78 23.59 23.70 17,813 -0.22(-0.91%)
Nov 09, 2020 24.36 24.36 23.92 23.92 19,203 +0.15(+0.64%)
Nov 06, 2020 23.74 23.87 23.62 23.77 5,905 +0.09(+0.37%)
Nov 05, 2020 23.62 23.76 23.54 23.68 14,050 +0.36(+1.55%)
Nov 04, 2020 23.03 23.40 23.03 23.32 14,905 +0.61(+2.67%)
Nov 03, 2020 22.63 22.83 22.63 22.71 17,216 +0.09(+0.40%)
Nov 02, 2020 22.59 22.69 22.51 22.62 35,980 +0.22(+0.98%)
Oct 30, 2020 22.48 22.51 22.34 22.40 8,093 -0.29(-1.29%)
Oct 29, 2020 22.51 22.78 22.51 22.69 12,271 +0.20(+0.88%)
Oct 28, 2020 22.61 22.61 22.48 22.50 8,100 -0.50(-2.17%)
Oct 27, 2020 22.86 23.00 22.82 23.00 20,269 +0.19(+0.84%)
Oct 26, 2020 22.92 22.97 22.68 22.80 6,548 -0.28(-1.23%)
Oct 23, 2020 22.97 23.13 22.92 23.09 6,124 +0.15(+0.65%)
Oct 22, 2020 23.08 23.08 22.92 22.94 4,426 -0.05(-0.21%)
Oct 21, 2020 22.98 23.17 22.98 22.99 3,627 +0.01(+0.04%)
Oct 20, 2020 22.87 23.13 22.87 22.98 5,372 +0.23(+1.00%)
Oct 19, 2020 22.91 23.01 22.75 22.75 7,528 -0.07(-0.32%)
Oct 16, 2020 22.85 22.93 22.78 22.82 6,561 -0.01(-0.04%)
Oct 15, 2020 22.58 22.83 22.58 22.83 5,298 -0.06(-0.27%)
Oct 14, 2020 23.07 23.16 22.87 22.89 10,118 -0.22(-0.94%)
Oct 13, 2020 23.11 23.11 22.96 23.11 7,324 +0.00(+0.02%)
Oct 12, 2020 23.09 23.16 23.05 23.11 5,551 +0.25(+1.11%)
Oct 09, 2020 22.89 22.92 22.78 22.85 15,967 +0.10(+0.43%)
Oct 08, 2020 22.61 22.84 22.61 22.76 63,372 +0.14(+0.63%)
Oct 07, 2020 22.59 22.69 22.53 22.61 13,193 +0.24(+1.06%)
Oct 06, 2020 22.44 22.54 22.37 22.38 12,429 +0.03(+0.14%)
Oct 05, 2020 22.36 22.39 22.25 22.35 26,603 +0.13(+0.58%)
Oct 02, 2020 22.15 22.44 22.15 22.22 4,265 -0.17(-0.76%)
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.