Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.62 -0.39 (-0.93%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.88	31.04	30.40	30.40	1,103,292	-0.50(-1.62%)
Apr 28, 2022	30.67	30.95	30.48	30.90	2,066,554	+0.63(+2.09%)
Apr 27, 2022	30.23	30.42	30.12	30.27	1,156,462	+0.32(+1.07%)
Apr 26, 2022	30.44	30.44	29.95	29.95	1,431,327	-0.67(-2.17%)
Apr 25, 2022	30.41	30.65	30.23	30.62	1,614,324	-0.04(-0.13%)
Apr 22, 2022	30.99	31.02	30.63	30.66	1,790,932	-0.29(-0.93%)
Apr 21, 2022	31.44	31.47	30.89	30.95	1,213,612	-0.21(-0.66%)
Apr 20, 2022	31.22	31.24	31.09	31.15	658,958	+0.05(+0.16%)
Apr 19, 2022	30.81	31.13	30.81	31.10	1,201,771	+0.20(+0.64%)
Apr 18, 2022	30.82	31.10	30.82	30.90	812,140	+0.00(+0.00%)
Apr 14, 2022	31.03	31.11	30.89	30.90	1,006,317	+0.00(+0.00%)
Apr 13, 2022	30.73	30.92	30.72	30.90	783,838	+0.28(+0.91%)
Apr 12, 2022	30.81	30.90	30.58	30.63	1,143,206	-0.21(-0.67%)
Apr 11, 2022	31.07	31.09	30.81	30.83	980,400	-0.25(-0.82%)
Apr 08, 2022	31.04	31.18	31.01	31.09	496,126	+0.02(+0.08%)
Apr 07, 2022	30.93	31.12	30.75	31.06	586,943	+0.13(+0.42%)
Apr 06, 2022	30.86	31.04	30.73	30.93	818,839	-0.30(-0.97%)
Apr 05, 2022	31.30	31.36	31.15	31.23	812,599	-0.27(-0.86%)
Apr 04, 2022	31.32	31.52	31.31	31.50	494,510	+0.21(+0.66%)

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.