Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.98 -0.39 (-0.92%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	27.91	27.91	27.64	27.73	1,374,202	-0.22(-0.78%)
Feb 25, 2021	28.32	28.37	27.89	27.94	1,497,658	-0.38(-1.33%)
Feb 24, 2021	28.11	28.36	28.08	28.32	559,593	+0.10(+0.34%)
Feb 23, 2021	28.15	28.31	27.95	28.22	953,828	+0.05(+0.17%)
Feb 22, 2021	28.18	28.30	28.17	28.18	512,776	-0.16(-0.57%)
Feb 19, 2021	28.34	28.42	28.30	28.34	351,899	+0.02(+0.08%)
Feb 18, 2021	28.27	28.34	28.17	28.31	616,317	-0.23(-0.82%)
Feb 17, 2021	28.51	28.60	28.42	28.55	755,473	-0.08(-0.28%)
Feb 16, 2021	28.65	28.71	28.58	28.63	866,951	+0.26(+0.91%)
Feb 12, 2021	28.18	28.37	28.18	28.37	728,970	+0.18(+0.65%)
Feb 11, 2021	28.14	28.18	28.06	28.18	691,791	+0.20(+0.72%)
Feb 10, 2021	28.15	28.16	27.88	27.98	828,700	-0.11(-0.40%)
Feb 09, 2021	28.03	28.12	28.01	28.10	504,965	+0.00(+0.00%)
Feb 08, 2021	28.14	28.17	28.04	28.10	667,729	+0.18(+0.63%)
Feb 05, 2021	27.96	27.96	27.82	27.92	651,960	+0.05(+0.17%)
Feb 04, 2021	27.72	27.87	27.71	27.87	704,777	+0.11(+0.40%)
Feb 03, 2021	27.73	27.77	27.65	27.76	762,325	+0.08(+0.29%)
Feb 02, 2021	27.54	27.69	27.53	27.68	738,000	+0.30(+1.08%)

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.