Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.63 +0.64 (+1.56%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 17.55 17.86 17.52 17.82 10,967,536 +0.27(+1.54%)
Jun 29, 2016 17.45 17.57 17.42 17.55 3,397,505 +0.28(+1.61%)
Jun 28, 2016 17.17 17.28 17.09 17.27 7,129,022 +0.43(+2.54%)
Jun 27, 2016 16.91 16.91 16.65 16.84 9,612,227 -0.18(-1.05%)
Jun 24, 2016 17.03 17.40 16.98 17.02 14,417,398 -1.24(-6.79%)
Jun 23, 2016 18.10 18.26 18.01 18.26 5,921,805 +0.46(+2.56%)
Jun 22, 2016 17.86 17.98 17.79 17.80 4,910,648 -0.07(-0.40%)
Jun 21, 2016 17.80 18.00 17.78 17.88 3,635,993 +0.23(+1.31%)
Jun 20, 2016 17.75 17.77 17.63 17.64 3,137,997 +0.33(+1.92%)
Jun 17, 2016 17.23 17.35 17.17 17.31 6,433,769 +0.08(+0.44%)
Jun 16, 2016 16.99 17.23 16.92 17.23 7,882,215 +0.00(+0.00%)
Jun 15, 2016 17.29 17.35 17.21 17.23 6,928,737 +0.03(+0.20%)
Jun 14, 2016 17.20 17.28 17.08 17.20 5,703,598 -0.15(-0.84%)
Jun 13, 2016 17.42 17.53 17.32 17.35 4,760,080 -0.31(-1.77%)
Jun 10, 2016 17.76 17.78 17.61 17.66 4,087,782 -0.44(-2.42%)
Jun 09, 2016 18.07 18.12 18.03 18.10 2,984,240 -0.17(-0.91%)
Jun 08, 2016 18.22 18.28 18.21 18.26 4,219,947 +0.01(+0.08%)
Jun 07, 2016 18.25 18.31 18.23 18.25 3,968,782 +0.08(+0.46%)
Jun 06, 2016 18.11 18.20 18.07 18.16 6,054,195 +0.13(+0.73%)
Jun 03, 2016 18.05 18.05 17.91 18.03 5,777,317 -0.17(-0.95%)
Jun 02, 2016 18.07 18.21 18.06 18.21 2,644,258 +0.01(+0.08%)
Jun 01, 2016 18.14 18.21 18.12 18.19 4,716,266 -0.10(-0.57%)
May 31, 2016 18.39 18.43 18.25 18.30 5,347,177 -0.05(-0.26%)
May 27, 2016 18.28 18.35 18.35 18.35 2,980,504 +0.06(+0.34%)
May 26, 2016 18.28 18.34 18.26 18.28 4,188,823 -0.02(-0.11%)
May 25, 2016 18.25 18.33 18.25 18.30 4,714,300 +0.14(+0.76%)
May 24, 2016 18.00 18.19 18.00 18.16 3,872,787 +0.32(+1.79%)
May 23, 2016 17.85 17.91 17.85 17.85 8,996,413 -0.08(-0.43%)
May 20, 2016 17.91 17.97 17.86 17.92 2,061,987 +0.15(+0.82%)
May 19, 2016 17.76 17.79 17.69 17.78 3,141,058 -0.10(-0.54%)
May 18, 2016 17.78 17.96 17.78 17.87 5,219,340 +0.11(+0.62%)
May 17, 2016 17.84 17.88 17.73 17.76 2,477,982 -0.12(-0.70%)
May 16, 2016 17.71 17.90 17.70 17.89 2,981,777 +0.22(+1.22%)
May 13, 2016 17.76 17.83 17.64 17.67 3,434,467 -0.13(-0.74%)
May 12, 2016 17.92 17.94 17.72 17.80 2,769,825 +0.05(+0.27%)
May 11, 2016 17.82 17.86 17.74 17.76 2,218,982 -0.22(-1.24%)
May 10, 2016 17.84 17.99 17.80 17.98 4,466,936 +0.28(+1.57%)
May 09, 2016 17.76 17.79 17.67 17.70 3,585,483 +0.05(+0.28%)
May 06, 2016 17.48 17.67 17.46 17.65 4,885,681 +0.06(+0.35%)
May 05, 2016 17.55 17.64 17.53 17.59 4,079,200 +0.08(+0.48%)
May 04, 2016 17.53 17.62 17.48 17.51 4,273,959 -0.15(-0.86%)
May 03, 2016 17.70 17.73 17.63 17.66 5,378,081 -0.25(-1.39%)
May 02, 2016 17.91 17.93 17.84 17.91 3,440,212 +0.11(+0.62%)
Apr 29, 2016 17.89 17.95 17.75 17.80 3,598,802 -0.19(-1.04%)
Apr 28, 2016 18.09 18.22 17.96 17.98 2,534,842 -0.45(-2.45%)
Apr 27, 2016 18.34 18.47 18.34 18.44 2,990,390 +0.03(+0.19%)
Apr 26, 2016 18.35 18.41 18.31 18.40 3,014,997 +0.01(+0.08%)
Apr 25, 2016 18.37 18.39 18.30 18.39 2,750,091 -0.15(-0.79%)
Apr 22, 2016 18.45 18.54 18.43 18.53 11,034,760 +0.12(+0.68%)
Apr 21, 2016 18.42 18.49 18.38 18.41 4,327,335 -0.11(-0.60%)
Apr 20, 2016 18.41 18.57 18.39 18.52 2,988,313 +0.12(+0.68%)
Apr 19, 2016 18.36 18.43 18.32 18.39 3,637,757 +0.24(+1.34%)
Apr 18, 2016 17.98 18.16 17.98 18.15 2,719,096 +0.12(+0.65%)
Apr 15, 2016 18.08 18.10 18.03 18.03 4,062,871 -0.10(-0.57%)
Apr 14, 2016 18.13 18.19 18.09 18.14 4,165,563 +0.08(+0.46%)
Apr 13, 2016 17.96 18.09 17.96 18.05 6,522,805 +0.42(+2.40%)
Apr 12, 2016 17.52 17.67 17.46 17.63 7,363,644 +0.26(+1.48%)
Apr 11, 2016 17.49 17.53 17.37 17.37 4,747,667 -0.05(-0.28%)
Apr 08, 2016 17.44 17.51 17.37 17.42 5,991,556 +0.29(+1.70%)
Apr 07, 2016 17.24 17.28 17.08 17.13 4,117,767 -0.26(-1.48%)
Apr 06, 2016 17.21 17.39 17.18 17.39 4,084,246 +0.26(+1.50%)
Apr 05, 2016 17.17 17.23 17.12 17.13 3,434,454 -0.35(-2.02%)
Apr 04, 2016 17.53 17.57 17.45 17.48 2,987,787 -0.03(-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.