Skip to main content

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

25.20 +0.46 (+1.87%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 25.13 25.13 24.96 24.96 5,934 -0.07(-0.30%)
Dec 30, 2021 24.75 25.16 24.75 25.04 6,280 +0.26(+1.04%)
Dec 29, 2021 24.84 24.85 24.68 24.78 9,777 -0.08(-0.32%)
Dec 28, 2021 24.93 24.97 24.81 24.86 6,379 -0.08(-0.32%)
Dec 27, 2021 24.86 25.05 24.61 24.94 9,625 +0.04(+0.17%)
Dec 23, 2021 24.82 24.97 24.76 24.90 10,864 +0.09(+0.36%)
Dec 22, 2021 24.73 24.84 24.72 24.81 11,191 +0.11(+0.43%)
Dec 21, 2021 24.57 24.71 24.56 24.70 11,174 +0.37(+1.52%)
Dec 20, 2021 24.37 24.38 24.18 24.33 11,991 -0.37(-1.50%)
Dec 17, 2021 24.63 24.86 24.63 24.70 16,172 -0.14(-0.56%)
Dec 16, 2021 24.89 25.08 24.79 24.84 11,462 +0.10(+0.39%)
Dec 15, 2021 24.71 24.87 24.58 24.74 4,440 -0.13(-0.53%)
Dec 14, 2021 24.94 24.95 24.75 24.87 18,914 -0.01(-0.05%)
Dec 13, 2021 25.08 25.08 24.86 24.88 8,607 -0.38(-1.49%)
Dec 10, 2021 25.24 25.27 25.20 25.26 7,049 +0.03(+0.10%)
Dec 09, 2021 25.28 25.41 25.23 25.24 4,860 -0.08(-0.33%)
Dec 08, 2021 25.21 25.37 25.21 25.32 8,063 +0.09(+0.34%)
Dec 07, 2021 25.19 25.30 25.19 25.23 4,179 +0.34(+1.35%)
Dec 06, 2021 24.68 24.93 24.68 24.90 4,329 +0.18(+0.72%)
Dec 03, 2021 24.76 24.77 24.68 24.72 5,812 -0.31(-1.24%)
Dec 02, 2021 24.96 25.20 24.96 25.03 18,387 +0.31(+1.25%)
Dec 01, 2021 25.03 25.20 24.72 24.72 11,502 +0.09(+0.38%)
Nov 30, 2021 24.76 24.79 24.53 24.63 7,077 -0.13(-0.51%)
Nov 29, 2021 24.84 24.84 24.67 24.76 12,367 +0.06(+0.25%)
Nov 26, 2021 24.86 24.86 24.61 24.69 2,151 -0.70(-2.74%)
Nov 24, 2021 25.32 25.42 25.32 25.39 2,758 -0.05(-0.19%)
Nov 23, 2021 25.47 25.51 25.38 25.44 11,654 -0.02(-0.09%)
Nov 22, 2021 25.54 25.54 25.46 25.46 5,643 -0.10(-0.40%)
Nov 19, 2021 25.73 25.73 25.56 25.56 7,337 -0.04(-0.16%)
Nov 18, 2021 25.68 25.60 25.60 25.60 8,889 -0.25(-0.98%)
Nov 17, 2021 26.00 26.01 25.80 25.86 7,556 -0.11(-0.41%)
Nov 16, 2021 26.07 26.11 25.84 25.96 128,128 -0.02(-0.09%)
Nov 15, 2021 26.10 26.12 25.99 25.99 2,998 -0.09(-0.36%)
Nov 12, 2021 25.98 26.11 25.96 26.08 2,434 +0.08(+0.29%)
Nov 11, 2021 25.97 26.06 25.96 26.01 4,188 +0.37(+1.45%)
Nov 10, 2021 25.76 25.63 8,463 +0.01(+0.03%)
Nov 09, 2021 25.66 25.68 25.61 25.63 13,955 -0.09(-0.35%)
Nov 08, 2021 25.69 25.77 25.67 25.72 9,580 +0.20(+0.78%)
Nov 05, 2021 25.65 25.65 25.49 25.52 4,921 -0.06(-0.24%)
Nov 04, 2021 25.65 25.65 25.51 25.58 36,419 -0.08(-0.31%)
Nov 03, 2021 25.51 25.70 25.46 25.66 29,488 +0.10(+0.39%)
Nov 02, 2021 25.59 25.64 25.52 25.56 15,553 -0.25(-0.96%)
Nov 01, 2021 25.61 25.84 25.57 25.80 9,509 +0.23(+0.91%)
Oct 29, 2021 25.64 25.64 25.49 25.57 3,191 -0.28(-1.07%)
Oct 28, 2021 25.83 25.90 25.80 25.85 3,570 -0.09(-0.34%)
Oct 27, 2021 26.03 26.07 25.92 25.94 13,389 -0.12(-0.45%)
Oct 26, 2021 26.21 26.05 8,275 -0.14(-0.55%)
Oct 25, 2021 26.19 26.26 26.16 26.20 25,944 +0.05(+0.18%)
Oct 22, 2021 26.15 26.26 26.09 26.15 3,394 +0.00(+0.00%)
Oct 21, 2021 26.12 26.23 26.12 26.15 12,963 -0.20(-0.74%)
Oct 20, 2021 26.45 26.45 26.26 26.35 7,661 -0.01(-0.04%)
Oct 19, 2021 26.27 26.39 26.27 26.36 15,536 +0.28(+1.06%)
Oct 18, 2021 26.05 26.15 26.01 26.08 10,210 -0.02(-0.06%)
Oct 15, 2021 26.03 26.12 26.03 26.10 10,220 +0.20(+0.76%)
Oct 14, 2021 25.98 25.98 25.75 25.90 9,439 +0.13(+0.51%)
Oct 13, 2021 25.68 25.80 25.65 25.77 5,441 +0.24(+0.95%)
Oct 12, 2021 25.58 25.62 25.53 25.53 2,453 -0.06(-0.22%)
Oct 11, 2021 25.82 25.82 25.58 25.58 4,942 -0.09(-0.37%)
Oct 08, 2021 25.63 25.70 25.62 25.68 7,378 +0.17(+0.66%)
Oct 07, 2021 25.35 25.67 25.35 25.51 18,528 +0.48(+1.90%)
Oct 06, 2021 24.83 25.08 24.83 25.03 4,926 -0.15(-0.59%)
Oct 05, 2021 25.06 25.23 25.06 25.18 6,018 +0.30(+1.20%)
Oct 04, 2021 24.88 24.96 24.83 24.88 6,498 -0.37(-1.48%)
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.