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 (%)
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%)
Jun 01, 2021 30.41 30.42 30.27 30.29 686,120 +0.02(+0.08%)
May 28, 2021 30.36 30.37 30.26 30.27 640,632 +0.14(+0.45%)
May 27, 2021 30.14 30.19 30.08 30.13 383,855 +0.06(+0.19%)
May 26, 2021 30.01 30.10 29.97 30.08 297,998 +0.08(+0.27%)
May 25, 2021 30.11 30.13 29.96 30.00 399,040 -0.03(-0.11%)
May 24, 2021 29.93 30.07 29.93 30.03 364,693 +0.14(+0.46%)
May 21, 2021 29.89 29.96 29.83 29.89 458,939 +0.10(+0.35%)
May 20, 2021 29.63 29.82 29.60 29.79 586,235 +0.28(+0.95%)
May 19, 2021 29.32 29.55 29.17 29.51 662,632 -0.16(-0.54%)
May 18, 2021 29.83 29.83 29.66 29.67 580,129 -0.02(-0.08%)
May 17, 2021 29.60 29.70 29.59 29.69 541,348 -0.08(-0.27%)
May 14, 2021 29.60 29.82 29.59 29.77 514,890 +0.37(+1.26%)
May 13, 2021 29.23 29.46 29.23 29.40 752,607 +0.18(+0.63%)
May 12, 2021 29.38 29.51 29.15 29.22 1,064,632 -0.26(-0.87%)
May 11, 2021 29.32 29.53 29.26 29.48 884,585 -0.40(-1.34%)
May 10, 2021 30.09 30.09 29.88 29.88 560,751 -0.17(-0.56%)
May 07, 2021 29.89 30.05 29.86 30.05 499,581 +0.14(+0.46%)
May 06, 2021 29.75 29.92 29.65 29.91 587,797 +0.14(+0.46%)
May 05, 2021 29.73 29.83 29.64 29.77 425,068 +0.39(+1.31%)
May 04, 2021 29.50 29.56 29.25 29.39 805,864 -0.34(-1.13%)
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.