Skip to main content

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

24.73 -0.03 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 27.32 27.38 27.26 27.34 12,148 -0.11(-0.41%)
Jun 29, 2021 27.36 27.49 27.30 27.45 13,365 +0.01(+0.03%)
Jun 28, 2021 27.49 27.53 27.40 27.44 6,632 -0.01(-0.03%)
Jun 25, 2021 27.44 27.49 27.40 27.45 3,901 +0.20(+0.73%)
Jun 24, 2021 27.26 27.30 27.18 27.25 11,313 +0.21(+0.79%)
Jun 23, 2021 27.08 27.17 27.04 27.04 13,011 +0.11(+0.42%)
Jun 22, 2021 26.84 26.95 26.77 26.93 11,285 -0.07(-0.28%)
Jun 21, 2021 26.95 27.00 26.85 27.00 4,294 +0.00(+0.00%)
Jun 18, 2021 26.94 27.00 26.89 27.00 9,386 -0.08(-0.31%)
Jun 17, 2021 27.03 27.16 27.03 27.08 4,046 +0.14(+0.52%)
Jun 16, 2021 27.09 27.15 26.82 26.95 7,043 -0.22(-0.82%)
Jun 15, 2021 27.33 27.33 27.02 27.17 18,486 -0.15(-0.54%)
Jun 14, 2021 27.32 27.33 27.21 27.32 4,986 +0.05(+0.17%)
Jun 11, 2021 27.20 27.27 27.09 27.27 6,232 +0.02(+0.09%)
Jun 10, 2021 27.29 27.32 27.20 27.25 23,712 +0.13(+0.49%)
Jun 09, 2021 27.08 27.18 27.08 27.11 8,899 -0.06(-0.24%)
Jun 08, 2021 27.27 27.27 27.11 27.18 11,622 -0.13(-0.48%)
Jun 07, 2021 27.20 27.31 27.17 27.31 6,882 -0.13(-0.47%)
Jun 04, 2021 27.40 27.44 27.32 27.44 10,674 +0.21(+0.78%)
Jun 03, 2021 27.18 27.25 27.16 27.22 4,968 -0.19(-0.71%)
Jun 02, 2021 27.46 27.46 27.29 27.42 8,506 -0.07(-0.27%)
Jun 01, 2021 27.47 27.50 27.38 27.49 10,076 +0.51(+1.89%)
May 28, 2021 26.94 27.00 26.87 26.98 8,450 +0.09(+0.34%)
May 27, 2021 26.89 26.90 26.82 26.89 9,634 +0.05(+0.17%)
May 26, 2021 26.77 26.86 26.75 26.84 31,514 +0.14(+0.52%)
May 25, 2021 26.75 26.80 26.66 26.70 11,160 +0.28(+1.05%)
May 24, 2021 26.32 26.48 26.30 26.43 5,496 +0.20(+0.76%)
May 21, 2021 26.53 26.53 26.20 26.23 8,628 -0.32(-1.19%)
May 20, 2021 26.50 26.60 26.46 26.54 11,037 +0.17(+0.65%)
May 19, 2021 26.31 26.41 26.26 26.37 6,104 -0.10(-0.36%)
May 18, 2021 26.45 26.57 26.45 26.47 18,657 +0.33(+1.26%)
May 17, 2021 26.02 26.18 25.94 26.14 13,467 +0.00(+0.00%)
May 14, 2021 25.93 26.19 25.93 26.14 5,959 +0.45(+1.77%)
May 13, 2021 25.90 25.97 25.61 25.69 34,139 -0.09(-0.35%)
May 12, 2021 26.06 26.16 25.73 25.77 54,805 -0.61(-2.31%)
May 11, 2021 26.13 26.43 26.10 26.38 35,304 -0.07(-0.25%)
May 10, 2021 26.73 26.73 26.45 26.45 31,584 -0.49(-1.81%)
May 07, 2021 26.88 27.04 26.85 26.94 29,738 +0.18(+0.66%)
May 06, 2021 26.64 26.79 26.64 26.76 44,634 +0.21(+0.79%)
May 05, 2021 26.62 26.71 26.50 26.55 5,371 +0.07(+0.28%)
May 04, 2021 26.58 26.58 26.36 26.48 2,283 -0.24(-0.88%)
May 03, 2021 26.75 26.84 26.66 26.71 8,875 -0.01(-0.03%)
Apr 30, 2021 26.88 26.88 26.70 26.72 11,435 -0.31(-1.16%)
Apr 29, 2021 27.21 27.21 26.92 27.04 14,564 -0.17(-0.62%)
Apr 28, 2021 27.19 27.28 27.12 27.21 14,843 +0.12(+0.46%)
Apr 27, 2021 27.11 27.16 27.01 27.08 17,133 +0.04(+0.16%)
Apr 26, 2021 27.01 27.14 26.98 27.04 10,745 -0.06(-0.21%)
Apr 23, 2021 26.91 27.12 26.91 27.09 21,253 +0.36(+1.36%)
Apr 22, 2021 26.80 26.91 26.69 26.73 11,616 -0.05(-0.18%)
Apr 21, 2021 26.60 26.83 26.55 26.78 13,513 +0.10(+0.38%)
Apr 20, 2021 26.89 26.93 26.63 26.68 11,005 -0.13(-0.50%)
Apr 19, 2021 26.90 26.95 26.77 26.81 25,709 -0.13(-0.48%)
Apr 16, 2021 26.95 26.96 26.91 26.94 8,414 +0.03(+0.12%)
Apr 15, 2021 26.95 26.95 26.87 26.91 7,641 +0.20(+0.76%)
Apr 14, 2021 26.88 26.88 26.69 26.71 11,729 +0.05(+0.20%)
Apr 13, 2021 26.57 26.70 26.57 26.65 21,961 +0.14(+0.54%)
Apr 12, 2021 26.59 26.59 26.50 26.51 13,216 -0.17(-0.63%)
Apr 09, 2021 26.70 26.71 26.59 26.68 33,336 -0.23(-0.85%)
Apr 08, 2021 26.85 26.99 26.84 26.91 28,703 +0.27(+1.01%)
Apr 07, 2021 26.76 26.80 26.57 26.64 23,540 -0.46(-1.68%)
Apr 06, 2021 27.00 27.26 26.88 27.09 70,271 +0.17(+0.62%)
Apr 05, 2021 26.92 27.18 26.86 26.93 17,229 +0.03(+0.12%)
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.