Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.99 -0.07 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 31.34 31.38 31.25 31.34 561,894 -0.02(-0.05%)
Aug 30, 2021 31.34 31.40 31.33 31.35 260,068 +0.00(+0.00%)
Aug 27, 2021 31.23 31.36 31.21 31.35 1,048,003 +0.16(+0.52%)
Aug 26, 2021 31.25 31.29 31.16 31.19 1,626,385 -0.10(-0.31%)
Aug 25, 2021 31.30 31.33 31.27 31.29 906,776 +0.00(+0.00%)
Aug 24, 2021 31.26 31.35 31.24 31.29 1,244,106 -0.01(-0.03%)
Aug 23, 2021 31.23 31.33 31.21 31.29 383,720 +0.16(+0.50%)
Aug 20, 2021 30.94 31.15 30.94 31.14 246,906 +0.11(+0.34%)
Aug 19, 2021 30.89 31.10 30.89 31.03 653,900 -0.18(-0.58%)
Aug 18, 2021 31.32 31.40 31.21 31.21 337,141 -0.11(-0.34%)
Aug 17, 2021 31.26 31.37 31.20 31.32 460,240 -0.12(-0.39%)
Aug 16, 2021 31.36 31.46 31.28 31.44 444,739 -0.17(-0.54%)
Aug 13, 2021 31.62 31.62 31.56 31.61 158,141 +0.02(+0.05%)
Aug 12, 2021 31.56 31.60 31.50 31.60 221,854 +0.02(+0.08%)
Aug 11, 2021 31.56 31.57 31.49 31.57 239,550 +0.16(+0.52%)
Aug 10, 2021 31.35 31.41 31.33 31.41 219,550 +0.11(+0.37%)
Aug 09, 2021 31.25 31.32 31.20 31.29 263,978 +0.06(+0.18%)
Aug 06, 2021 31.24 31.26 31.21 31.24 224,638 +0.03(+0.10%)
Aug 05, 2021 31.17 31.21 31.16 31.20 214,464 +0.16(+0.53%)
Aug 04, 2021 31.03 31.11 30.99 31.04 429,081 -0.04(-0.13%)
Aug 03, 2021 30.98 31.08 30.87 31.08 345,706 +0.19(+0.61%)
Aug 02, 2021 30.98 31.00 30.85 30.89 384,018 +0.15(+0.48%)
Jul 30, 2021 30.77 30.86 30.74 30.75 572,518 -0.11(-0.34%)
Jul 29, 2021 30.95 30.98 30.85 30.85 599,317 +0.11(+0.35%)
Jul 28, 2021 30.73 30.83 30.71 30.75 532,652 +0.09(+0.29%)
Jul 27, 2021 30.67 30.67 30.50 30.66 500,083 -0.20(-0.66%)
Jul 26, 2021 30.80 30.88 30.79 30.86 328,719 -0.07(-0.21%)
Jul 23, 2021 30.89 30.96 30.84 30.93 300,317 +0.27(+0.88%)
Jul 22, 2021 30.69 30.71 30.60 30.66 477,509 +0.02(+0.05%)
Jul 21, 2021 30.49 30.66 30.47 30.64 417,538 +0.42(+1.38%)
Jul 20, 2021 29.98 30.28 29.93 30.23 419,591 +0.29(+0.95%)
Jul 19, 2021 29.98 30.00 29.80 29.94 857,876 -0.53(-1.74%)
Jul 16, 2021 30.69 30.69 30.44 30.47 398,369 -0.16(-0.53%)
Jul 15, 2021 30.63 30.70 30.57 30.63 511,234 -0.26(-0.85%)
Jul 14, 2021 30.98 30.98 30.88 30.89 399,125 -0.07(-0.24%)
Jul 13, 2021 30.97 30.98 30.89 30.97 1,129,614 +0.00(+0.00%)
Jul 12, 2021 30.86 30.98 30.82 30.97 244,454 +0.18(+0.58%)
Jul 09, 2021 30.58 30.80 30.58 30.79 261,528 +0.46(+1.51%)
Jul 08, 2021 30.24 30.39 30.13 30.33 563,936 -0.51(-1.67%)
Jul 07, 2021 30.78 30.87 30.72 30.85 346,115 +0.19(+0.61%)
Jul 06, 2021 30.81 30.84 30.55 30.66 794,120 -0.16(-0.50%)
Jul 02, 2021 30.80 30.81 30.72 30.81 452,483 +0.02(+0.08%)
Jul 01, 2021 30.69 30.81 30.65 30.79 503,034 +0.15(+0.48%)
Jun 30, 2021 30.58 30.66 30.54 30.64 554,937 -0.13(-0.42%)
Jun 29, 2021 30.87 30.87 30.75 30.77 283,210 +0.04(+0.13%)
Jun 28, 2021 30.80 30.82 30.66 30.73 359,868 -0.16(-0.53%)
Jun 25, 2021 30.80 30.89 30.78 30.89 197,609 +0.09(+0.28%)
Jun 24, 2021 30.77 30.82 30.74 30.81 369,053 +0.26(+0.84%)
Jun 23, 2021 30.63 30.66 30.51 30.55 512,584 -0.15(-0.50%)
Jun 22, 2021 30.67 30.76 30.66 30.70 528,894 -0.02(-0.05%)
Jun 21, 2021 30.49 30.75 30.48 30.72 325,393 +0.29(+0.95%)
Jun 18, 2021 30.53 30.58 30.43 30.43 580,906 -0.52(-1.69%)
Jun 17, 2021 30.90 31.00 30.84 30.95 708,955 -0.06(-0.21%)
Jun 16, 2021 30.98 31.06 30.89 31.02 569,001 +0.05(+0.16%)
Jun 15, 2021 30.95 30.97 30.89 30.97 989,596 +0.08(+0.26%)
Jun 14, 2021 30.78 30.89 30.78 30.89 220,236 +0.05(+0.16%)
Jun 11, 2021 30.74 30.84 30.73 30.84 410,291 +0.22(+0.73%)
Jun 10, 2021 30.66 30.70 30.58 30.62 450,437 +0.03(+0.10%)
Jun 09, 2021 30.58 30.63 30.53 30.58 398,453 -0.06(-0.18%)
Jun 08, 2021 30.68 30.70 30.60 30.64 297,660 +0.02(+0.05%)
Jun 07, 2021 30.60 30.63 30.55 30.62 303,445 +0.05(+0.16%)
Jun 04, 2021 30.50 30.59 30.45 30.58 278,436 +0.13(+0.42%)
Jun 03, 2021 30.35 30.46 30.33 30.45 370,090 +0.06(+0.18%)
Jun 02, 2021 30.40 30.44 30.35 30.39 409,793 +0.10(+0.32%)
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.