Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.39 -0.15 (-0.36%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 18.77 18.87 18.70 18.77 7,342,207 -0.15(-0.80%)
Aug 28, 2015 18.81 18.94 18.76 18.92 6,443,388 +0.01(+0.04%)
Aug 27, 2015 18.79 18.95 18.68 18.92 8,906,353 +0.39(+2.08%)
Aug 26, 2015 18.23 18.53 18.03 18.53 10,631,893 +0.65(+3.62%)
Aug 25, 2015 17.92 18.70 17.83 17.88 9,038,675 +0.32(+1.80%)
Aug 24, 2015 18.15 18.15 16.96 17.57 17,386,912 -0.94(-5.09%)
Aug 21, 2015 18.96 19.01 18.43 18.51 17,697,132 -0.60(-3.13%)
Aug 20, 2015 19.45 19.46 19.10 19.11 16,928,686 -0.56(-2.87%)
Aug 19, 2015 19.81 19.81 19.64 19.67 4,054,863 -0.28(-1.41%)
Aug 18, 2015 19.99 20.01 19.92 19.96 4,520,963 -0.12(-0.62%)
Aug 17, 2015 19.92 20.08 19.87 20.08 4,627,123 +0.01(+0.07%)
Aug 14, 2015 19.99 20.09 19.96 20.07 17,585,940 +0.03(+0.17%)
Aug 13, 2015 20.06 20.08 19.99 20.03 11,447,070 +0.00(+0.00%)
Aug 12, 2015 19.93 20.04 19.75 20.03 6,074,247 -0.31(-1.52%)
Aug 11, 2015 20.35 20.37 20.26 20.34 5,150,509 -0.28(-1.37%)
Aug 10, 2015 20.52 20.62 20.52 20.62 3,424,555 +0.19(+0.91%)
Aug 07, 2015 20.47 20.48 20.37 20.44 7,263,271 -0.06(-0.30%)
Aug 06, 2015 20.56 20.59 20.42 20.50 6,741,282 -0.08(-0.37%)
Aug 05, 2015 20.57 20.64 20.54 20.57 8,179,533 +0.12(+0.61%)
Aug 04, 2015 20.40 20.46 20.37 20.45 10,661,104 +0.05(+0.24%)
Aug 03, 2015 20.44 20.44 20.31 20.40 13,975,036 +0.02(+0.10%)
Jul 31, 2015 20.33 20.42 20.27 20.38 9,277,015 +0.06(+0.27%)
Jul 30, 2015 20.30 20.33 20.19 20.33 17,029,382 +0.03(+0.17%)
Jul 29, 2015 20.15 20.32 20.08 20.29 20,106,732 +0.15(+0.75%)
Jul 28, 2015 20.05 20.16 19.96 20.14 14,699,955 +0.25(+1.25%)
Jul 27, 2015 19.97 19.98 19.86 19.89 12,312,411 -0.24(-1.20%)
Jul 24, 2015 20.34 20.34 20.10 20.13 6,938,300 -0.18(-0.88%)
Jul 23, 2015 20.44 20.44 20.28 20.31 3,674,066 -0.10(-0.47%)
Jul 22, 2015 20.37 20.43 20.33 20.41 3,099,391 -0.13(-0.64%)
Jul 21, 2015 20.62 20.65 20.48 20.54 2,900,474 -0.17(-0.80%)
Jul 20, 2015 20.70 20.73 20.65 20.71 4,413,999 +0.08(+0.40%)
Jul 17, 2015 20.63 20.63 20.57 20.62 3,503,178 +0.01(+0.03%)
Jul 16, 2015 20.62 20.64 20.58 20.62 3,929,269 +0.25(+1.25%)
Jul 15, 2015 20.40 20.44 20.31 20.36 2,641,685 -0.02(-0.10%)
Jul 14, 2015 20.27 20.40 20.25 20.38 4,393,628 +0.10(+0.47%)
Jul 13, 2015 20.24 20.29 20.23 20.29 2,397,028 +0.21(+1.06%)
Jul 10, 2015 19.90 20.11 19.90 20.07 2,581,022 +0.56(+2.86%)
Jul 09, 2015 19.53 19.66 19.49 19.51 3,831,263 +0.36(+1.90%)
Jul 08, 2015 19.33 19.34 19.10 19.15 4,849,593 -0.50(-2.56%)
Jul 07, 2015 19.56 19.67 19.29 19.65 4,161,431 +0.06(+0.32%)
Jul 06, 2015 19.56 19.73 19.51 19.59 4,751,874 -0.36(-1.83%)
Jul 02, 2015 20.00 19.96 19.96 19.96 3,026,387 +0.01(+0.07%)
Jul 01, 2015 20.04 20.07 19.87 19.94 10,743,100 +0.25(+1.26%)
Jun 30, 2015 19.90 19.90 19.58 19.69 5,207,709 +0.03(+0.14%)
Jun 29, 2015 19.52 20.06 19.51 19.67 5,190,420 -0.76(-3.71%)
Jun 26, 2015 20.47 20.48 20.37 20.42 3,449,816 +0.05(+0.24%)
Jun 25, 2015 20.48 20.50 20.35 20.38 3,831,249 -0.04(-0.20%)
Jun 24, 2015 20.51 20.55 20.39 20.42 3,389,773 -0.72(-3.42%)
Jun 23, 2015 21.16 21.19 21.09 21.14 3,575,325 +0.25(+1.22%)
Jun 22, 2015 20.82 20.95 20.80 20.88 2,459,298 +0.47(+2.33%)
Jun 19, 2015 20.50 20.51 20.41 20.41 4,627,384 -0.05(-0.27%)
Jun 18, 2015 20.28 20.61 20.25 20.46 4,614,742 +0.12(+0.58%)
Jun 17, 2015 20.45 20.49 20.29 20.35 3,763,381 -0.19(-0.90%)
Jun 16, 2015 20.46 20.55 20.42 20.53 4,092,448 +0.01(+0.07%)
Jun 15, 2015 20.51 20.51 20.43 20.52 5,636,314 -0.19(-0.90%)
Jun 12, 2015 20.71 20.75 20.58 20.71 11,890,747 -0.16(-0.76%)
Jun 11, 2015 20.97 20.97 20.81 20.86 2,230,455 +0.13(+0.63%)
Jun 10, 2015 20.57 20.79 20.55 20.73 3,895,780 +0.27(+1.31%)
Jun 09, 2015 20.52 20.53 20.41 20.46 2,908,004 -0.11(-0.54%)
Jun 08, 2015 20.71 20.74 20.53 20.57 3,546,924 -0.27(-1.29%)
Jun 05, 2015 20.86 20.90 20.77 20.84 5,212,852 -0.05(-0.23%)
Jun 04, 2015 20.99 21.10 20.82 20.89 4,829,153 -0.21(-1.01%)
Jun 03, 2015 21.16 21.19 21.06 21.10 4,065,560 +0.05(+0.23%)
Jun 02, 2015 21.06 21.12 21.01 21.06 3,585,922 -0.19(-0.91%)
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.