Skip to main content

Xt MSCI All World Ex US Hedged Equity ETF (NY: DBAW )

33.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 22.09 22.12 22.07 22.12 4,828 -0.02(-0.08%)
Apr 29, 2019 22.15 22.16 22.11 22.13 25,584 +0.02(+0.09%)
Apr 26, 2019 22.06 22.11 22.03 22.11 44,586 +0.09(+0.39%)
Apr 25, 2019 22.00 22.03 21.98 22.03 6,170 -0.01(-0.04%)
Apr 24, 2019 21.98 22.05 21.98 22.03 13,443 -0.12(-0.53%)
Apr 23, 2019 22.07 22.15 22.04 22.15 28,523 +0.13(+0.57%)
Apr 22, 2019 22.01 22.04 22.00 22.03 7,343 -0.07(-0.32%)
Apr 18, 2019 22.07 22.10 22.03 22.10 6,732 +0.03(+0.14%)
Apr 17, 2019 22.06 22.07 22.02 22.07 5,759 +0.05(+0.22%)
Apr 16, 2019 21.96 22.04 21.96 22.02 110,657 +0.16(+0.72%)
Apr 15, 2019 21.89 21.89 21.85 21.86 11,351 -0.04(-0.18%)
Apr 12, 2019 21.92 21.92 21.87 21.90 9,018 +0.12(+0.54%)
Apr 11, 2019 21.78 21.81 21.76 21.78 10,082 -0.06(-0.29%)
Apr 10, 2019 21.79 21.85 21.79 21.85 18,934 +0.08(+0.36%)
Apr 09, 2019 21.79 21.80 21.75 21.77 7,213 -0.10(-0.46%)
Apr 08, 2019 21.86 21.87 21.82 21.87 11,056 -0.06(-0.25%)
Apr 05, 2019 21.84 21.92 21.84 21.92 25,151 +0.13(+0.61%)
Apr 04, 2019 21.77 21.80 21.75 21.79 9,474 +0.03(+0.12%)
Apr 03, 2019 21.79 21.81 21.74 21.76 4,078 +0.12(+0.56%)
Apr 02, 2019 21.66 21.66 21.58 21.64 56,901 -0.03(-0.14%)
Apr 01, 2019 21.58 21.67 21.56 21.67 9,923 +0.29(+1.34%)
Mar 29, 2019 21.33 21.39 21.33 21.39 6,986 +0.13(+0.63%)
Mar 28, 2019 21.21 21.26 21.19 21.25 3,760 +0.09(+0.41%)
Mar 27, 2019 21.20 21.20 21.07 21.16 98,266 -0.04(-0.17%)
Mar 26, 2019 21.23 21.24 21.11 21.20 22,344 +0.09(+0.45%)
Mar 25, 2019 21.07 21.11 21.01 21.11 9,801 +0.05(+0.22%)
Mar 22, 2019 21.28 21.28 21.06 21.06 1,524 -0.46(-2.16%)
Mar 21, 2019 21.31 21.52 21.31 21.52 7,779 +0.10(+0.48%)
Mar 20, 2019 21.39 21.50 21.38 21.42 9,862 -0.04(-0.18%)
Mar 19, 2019 21.54 21.54 21.46 21.46 5,026 +0.00(+0.00%)
Mar 18, 2019 21.45 21.46 21.41 21.46 13,998 +0.13(+0.63%)
Mar 15, 2019 21.27 21.36 21.27 21.33 8,129 +0.16(+0.74%)
Mar 14, 2019 21.13 21.20 21.13 21.17 10,013 +0.00(+0.01%)
Mar 13, 2019 21.11 21.21 21.11 21.17 5,096 +0.08(+0.37%)
Mar 12, 2019 21.07 21.12 21.07 21.09 2,587 -0.01(-0.04%)
Mar 11, 2019 20.98 21.10 20.98 21.10 3,879 +0.20(+0.95%)
Mar 08, 2019 20.82 20.90 20.79 20.90 4,572 -0.09(-0.42%)
Mar 07, 2019 21.00 21.05 20.97 20.99 8,144 -0.18(-0.86%)
Mar 06, 2019 21.20 21.21 21.16 21.17 19,365 -0.05(-0.22%)
Mar 05, 2019 21.15 21.25 21.15 21.22 27,716 +0.08(+0.37%)
Mar 04, 2019 21.17 21.19 21.03 21.14 8,156 -0.04(-0.19%)
Mar 01, 2019 21.12 21.18 21.10 21.18 3,683 +0.15(+0.71%)
Feb 28, 2019 21.06 21.07 21.03 21.03 7,213 -0.04(-0.19%)
Feb 27, 2019 21.12 21.14 21.04 21.07 4,649 -0.12(-0.57%)
Feb 26, 2019 21.17 21.20 21.15 21.19 2,275 +0.00(+0.01%)
Feb 25, 2019 21.22 21.22 21.15 21.18 9,779 +0.10(+0.49%)
Feb 22, 2019 21.05 21.10 21.04 21.08 279,967 +0.14(+0.68%)
Feb 21, 2019 20.95 20.98 20.92 20.94 30,447 -0.08(-0.37%)
Feb 20, 2019 20.98 21.06 20.98 21.02 9,800 +0.09(+0.45%)
Feb 19, 2019 20.85 20.94 20.85 20.92 9,110 +0.09(+0.41%)
Feb 15, 2019 20.85 20.85 20.83 20.84 4,445 +0.12(+0.57%)
Feb 14, 2019 20.62 20.74 20.62 20.72 7,048 +0.01(+0.04%)
Feb 13, 2019 20.74 20.74 20.69 20.71 52,824 +0.06(+0.31%)
Feb 12, 2019 20.65 20.70 20.61 20.65 200,945 +0.20(+0.96%)
Feb 11, 2019 20.48 20.48 20.42 20.45 2,485 +0.02(+0.08%)
Feb 08, 2019 20.38 20.44 20.29 20.44 4,827 -0.08(-0.38%)
Feb 07, 2019 20.59 20.59 20.40 20.52 18,871 -0.15(-0.72%)
Feb 06, 2019 20.72 20.76 20.66 20.66 8,198 -0.10(-0.49%)
Feb 05, 2019 20.69 20.80 20.69 20.77 7,269 +0.21(+1.01%)
Feb 04, 2019 20.48 20.56 20.48 20.56 640 +0.08(+0.37%)
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.