Skip to main content

Xt MSCI All World Ex US Hedged Equity ETF (NY: DBAW )

33.42 -0.06 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 33.16 33.27 33.03 33.27 57,674 +0.14(+0.43%)
May 30, 2024 33.19 33.20 33.07 33.13 5,797 +0.13(+0.39%)
May 29, 2024 33.02 33.10 32.99 33.00 19,455 -0.43(-1.30%)
May 28, 2024 33.53 33.53 33.34 33.43 9,637 -0.03(-0.10%)
May 24, 2024 33.48 33.52 33.45 33.47 8,058 +0.16(+0.48%)
May 23, 2024 33.69 33.69 33.26 33.31 12,841 -0.11(-0.33%)
May 22, 2024 33.53 33.61 33.40 33.42 13,097 -0.27(-0.81%)
May 21, 2024 33.71 33.71 33.65 33.69 5,337 -0.07(-0.22%)
May 20, 2024 33.77 33.84 33.74 33.77 9,315 +0.02(+0.07%)
May 17, 2024 33.61 33.77 33.61 33.74 11,298 +0.09(+0.28%)
May 16, 2024 33.69 33.69 33.59 33.65 9,534 +0.02(+0.06%)
May 15, 2024 33.55 33.66 33.55 33.63 9,560 +0.16(+0.47%)
May 14, 2024 33.38 33.51 33.38 33.47 11,747 +0.09(+0.27%)
May 13, 2024 33.47 33.47 33.31 33.38 6,556 +0.13(+0.39%)
May 10, 2024 33.33 33.37 33.19 33.25 12,735 +0.07(+0.21%)
May 09, 2024 33.04 33.20 33.04 33.18 2,670 +0.12(+0.38%)
May 08, 2024 32.93 33.07 32.93 33.06 12,586 +0.01(+0.03%)
May 07, 2024 33.02 33.08 33.00 33.04 7,491 +0.10(+0.30%)
May 06, 2024 32.85 32.95 32.85 32.95 7,971 +0.22(+0.68%)
May 03, 2024 32.61 32.73 32.60 32.72 4,427 +0.13(+0.40%)
May 02, 2024 32.62 32.62 32.44 32.59 3,981 +0.30(+0.94%)
May 01, 2024 32.35 32.51 32.26 32.29 10,837 -0.08(-0.25%)
Apr 30, 2024 32.52 32.52 32.37 32.37 3,200 -0.20(-0.63%)
Apr 29, 2024 32.58 32.61 32.53 32.58 6,521 +0.05(+0.17%)
Apr 26, 2024 32.43 32.53 32.43 32.52 5,106 +0.37(+1.16%)
Apr 25, 2024 32.03 32.19 31.99 32.15 7,649 -0.13(-0.41%)
Apr 24, 2024 32.31 32.33 32.18 32.28 11,420 +0.03(+0.09%)
Apr 23, 2024 32.06 32.28 32.06 32.26 5,531 +0.20(+0.62%)
Apr 22, 2024 31.85 32.10 31.85 32.06 3,591 +0.37(+1.16%)
Apr 19, 2024 31.72 31.75 31.64 31.69 12,452 -0.04(-0.14%)
Apr 18, 2024 31.73 31.85 31.70 31.73 6,295 +0.03(+0.08%)
Apr 17, 2024 31.92 31.92 31.67 31.71 6,038 -0.07(-0.21%)
Apr 16, 2024 31.82 31.82 31.66 31.77 5,122 -0.27(-0.85%)
Apr 15, 2024 32.42 32.42 32.02 32.05 4,035 -0.06(-0.19%)
Apr 12, 2024 32.28 32.28 32.08 32.11 5,042 -0.43(-1.31%)
Apr 11, 2024 32.52 32.53 32.31 32.53 10,259 +0.16(+0.50%)
Apr 10, 2024 32.33 32.45 32.33 32.37 10,568 -0.16(-0.50%)
Apr 09, 2024 32.74 32.74 32.41 32.53 6,493 +0.01(+0.03%)
Apr 08, 2024 32.51 32.59 32.51 32.52 4,216 +0.15(+0.46%)
Apr 05, 2024 32.28 32.41 32.27 32.37 14,863 +0.10(+0.31%)
Apr 04, 2024 32.65 32.67 32.25 32.27 44,621 -0.20(-0.62%)
Apr 03, 2024 32.39 32.52 32.39 32.48 3,987 +0.03(+0.09%)
Apr 02, 2024 32.46 32.46 32.38 32.45 5,958 -0.22(-0.67%)
Apr 01, 2024 32.70 32.76 32.61 32.66 18,551 +0.08(+0.24%)
Mar 28, 2024 32.55 32.63 32.53 32.59 20,504 +0.05(+0.16%)
Mar 27, 2024 32.46 32.53 32.42 32.53 9,008 +0.13(+0.41%)
Mar 26, 2024 32.42 32.46 32.40 32.40 11,620 +0.07(+0.20%)
Mar 25, 2024 32.34 32.44 32.33 32.33 6,847 -0.11(-0.33%)
Mar 22, 2024 32.44 32.47 32.40 32.44 7,343 +0.03(+0.08%)
Mar 21, 2024 32.42 32.50 32.42 32.42 14,218 +0.09(+0.28%)
Mar 20, 2024 32.09 32.33 32.09 32.33 64,323 +0.27(+0.84%)
Mar 19, 2024 32.15 32.15 31.96 32.06 7,106 +0.10(+0.31%)
Mar 18, 2024 31.96 31.99 31.94 31.96 4,367 +0.05(+0.16%)
Mar 15, 2024 31.95 31.99 31.85 31.91 5,688 -0.05(-0.17%)
Mar 14, 2024 32.07 32.07 31.84 31.96 2,993 -0.01(-0.03%)
Mar 13, 2024 31.96 32.05 31.96 31.97 6,707 -0.04(-0.11%)
Mar 12, 2024 31.84 32.03 31.84 32.00 9,423 +0.28(+0.89%)
Mar 11, 2024 31.69 31.75 31.69 31.72 7,578 -0.12(-0.39%)
Mar 08, 2024 31.97 31.98 31.83 31.85 6,228 -0.11(-0.34%)
Mar 07, 2024 31.90 31.96 31.87 31.96 4,251 +0.18(+0.57%)
Mar 06, 2024 31.78 31.83 31.72 31.77 5,268 +0.27(+0.85%)
Mar 05, 2024 31.53 31.62 31.43 31.51 3,888 -0.13(-0.40%)
Mar 04, 2024 31.64 31.64 31.59 31.64 5,498 -0.02(-0.05%)
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.