Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.93 -0.04 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jun 03, 2019 23.51 23.58 23.42 23.48 956,308 +0.00(+0.00%)
May 31, 2019 23.46 23.53 23.41 23.48 676,028 -0.34(-1.41%)
May 30, 2019 23.77 23.81 23.72 23.81 818,756 +0.11(+0.48%)
May 29, 2019 23.66 23.71 23.58 23.70 820,622 -0.13(-0.54%)
May 28, 2019 23.99 24.02 23.83 23.83 404,842 -0.14(-0.57%)
May 24, 2019 23.99 24.01 23.89 23.96 605,751 +0.19(+0.80%)
May 23, 2019 23.84 23.85 23.70 23.77 831,075 -0.30(-1.24%)
May 22, 2019 24.04 24.13 24.04 24.07 1,128,807 -0.08(-0.35%)
May 21, 2019 24.12 24.17 24.08 24.15 944,012 +0.21(+0.86%)
May 20, 2019 23.93 24.02 23.87 23.95 1,153,320 -0.12(-0.51%)
May 17, 2019 24.03 24.18 24.03 24.07 1,370,545 -0.08(-0.35%)
May 16, 2019 24.02 24.24 24.02 24.15 885,871 +0.25(+1.05%)
May 15, 2019 23.63 23.94 23.63 23.90 1,894,251 +0.13(+0.55%)
May 14, 2019 23.70 23.85 23.70 23.77 1,245,888 +0.28(+1.20%)
May 13, 2019 23.55 23.59 23.45 23.49 2,120,100 -0.56(-2.35%)
May 10, 2019 23.86 24.08 23.71 24.06 1,886,876 +0.18(+0.73%)
May 09, 2019 23.80 23.92 23.66 23.88 2,006,654 -0.18(-0.73%)
May 08, 2019 24.00 24.12 23.98 24.06 2,026,586 +0.04(+0.16%)
May 07, 2019 24.25 24.27 23.94 24.02 1,731,447 -0.43(-1.78%)
May 06, 2019 24.22 24.47 24.20 24.45 584,946 -0.24(-0.99%)
May 03, 2019 24.67 24.70 24.61 24.70 1,191,442 +0.16(+0.65%)
May 02, 2019 24.57 24.60 24.47 24.54 808,493 -0.01(-0.03%)
May 01, 2019 24.68 24.68 24.53 24.54 1,174,102 -0.11(-0.46%)
Apr 30, 2019 24.62 24.68 24.57 24.66 1,060,949 -0.03(-0.12%)
Apr 29, 2019 24.63 24.71 24.63 24.69 405,036 +0.08(+0.31%)
Apr 26, 2019 24.59 24.63 24.54 24.61 705,792 +0.07(+0.28%)
Apr 25, 2019 24.51 24.55 24.46 24.54 976,169 -0.02(-0.06%)
Apr 24, 2019 24.55 24.59 24.51 24.56 818,970 -0.10(-0.40%)
Apr 23, 2019 24.60 24.67 24.57 24.66 581,023 +0.11(+0.43%)
Apr 22, 2019 24.54 24.59 24.53 24.55 590,014 -0.03(-0.12%)
Apr 18, 2019 24.57 24.62 24.52 24.58 1,265,522 +0.05(+0.19%)
Apr 17, 2019 24.57 24.57 24.49 24.54 1,194,053 +0.07(+0.28%)
Apr 16, 2019 24.51 24.52 24.47 24.47 426,663 +0.07(+0.28%)
Apr 15, 2019 24.40 24.41 24.35 24.40 929,614 +0.02(+0.06%)
Apr 12, 2019 24.34 24.39 24.32 24.38 1,009,978 +0.13(+0.53%)
Apr 11, 2019 24.25 24.28 24.22 24.25 757,977 +0.04(+0.16%)
Apr 10, 2019 24.23 24.24 24.18 24.22 1,377,426 +0.05(+0.19%)
Apr 09, 2019 24.21 24.23 24.16 24.17 845,270 -0.15(-0.63%)
Apr 08, 2019 24.32 24.33 24.26 24.32 1,018,703 -0.04(-0.16%)
Apr 05, 2019 24.31 24.39 24.30 24.36 1,036,726 +0.06(+0.25%)
Apr 04, 2019 24.26 24.31 24.25 24.30 1,066,480 +0.02(+0.09%)
Apr 03, 2019 24.29 24.34 24.25 24.28 892,874 +0.12(+0.51%)
Apr 02, 2019 24.12 24.17 24.09 24.15 857,125 +0.04(+0.16%)
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.