Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.70 +0.26 (+0.64%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	24.61	24.66	24.57	24.63	808,848	+0.11(+0.44%)
Jun 27, 2019	24.51	24.55	24.49	24.52	577,005	+0.07(+0.28%)
Jun 26, 2019	24.51	24.53	24.44	24.45	796,594	+0.05(+0.22%)
Jun 25, 2019	24.52	24.52	24.39	24.40	878,171	-0.11(-0.44%)
Jun 24, 2019	24.54	24.57	24.48	24.51	652,345	+0.03(+0.12%)
Jun 21, 2019	24.56	24.62	24.47	24.47	755,091	-0.19(-0.77%)
Jun 20, 2019	24.75	24.76	24.59	24.67	469,479	+0.08(+0.31%)
Jun 19, 2019	24.56	24.62	24.53	24.59	452,948	+0.05(+0.19%)
Jun 18, 2019	24.40	24.55	24.38	24.54	838,833	+0.35(+1.45%)
Jun 17, 2019	24.18	24.25	24.15	24.19	544,246	+0.02(+0.09%)
Jun 14, 2019	24.16	24.19	24.11	24.17	465,458	-0.09(-0.38%)
Jun 13, 2019	24.28	24.30	24.19	24.26	629,451	+0.07(+0.28%)
Jun 12, 2019	24.28	24.28	24.19	24.19	594,893	-0.16(-0.66%)
Jun 11, 2019	24.44	24.47	24.31	24.35	611,174	+0.14(+0.60%)
Jun 10, 2019	24.21	24.30	24.20	24.21	331,439	+0.10(+0.41%)
Jun 07, 2019	24.01	24.13	24.01	24.11	1,446,198	+0.24(+0.99%)
Jun 06, 2019	23.83	23.92	23.77	23.87	685,722	+0.05(+0.19%)
Jun 05, 2019	23.83	23.83	23.70	23.83	3,175,225	+0.08(+0.35%)
Jun 04, 2019	23.67	23.76	23.61	23.74	951,988	+0.27(+1.14%)

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.