Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.91 -0.06 (-0.16%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 23.88 23.88 23.44 23.62 1,204,644 -0.39(-1.63%)
Jul 30, 2020 23.89 24.05 23.69 24.01 1,316,719 -0.45(-1.86%)
Jul 29, 2020 24.36 24.50 24.34 24.47 1,081,300 +0.14(+0.56%)
Jul 28, 2020 24.36 24.43 24.29 24.33 784,235 -0.17(-0.68%)
Jul 27, 2020 24.43 24.51 24.42 24.50 568,225 +0.18(+0.72%)
Jul 24, 2020 24.34 24.41 24.26 24.32 752,636 -0.25(-1.01%)
Jul 23, 2020 24.78 24.80 24.51 24.57 903,088 -0.22(-0.90%)
Jul 22, 2020 24.73 24.83 24.70 24.79 559,517 +0.00(+0.00%)
Jul 21, 2020 24.98 25.00 24.76 24.79 1,066,963 -0.09(-0.35%)
Jul 20, 2020 24.80 24.89 24.73 24.88 637,736 +0.11(+0.45%)
Jul 17, 2020 24.74 24.78 24.67 24.77 984,728 +0.05(+0.19%)
Jul 16, 2020 24.71 24.76 24.66 24.72 1,149,705 -0.10(-0.39%)
Jul 15, 2020 24.86 24.97 24.77 24.82 1,155,437 +0.24(+0.97%)
Jul 14, 2020 24.33 24.61 24.31 24.58 1,461,344 +0.30(+1.25%)
Jul 13, 2020 24.52 24.64 24.23 24.27 1,364,912 -0.16(-0.65%)
Jul 10, 2020 24.26 24.43 24.17 24.43 1,065,565 +0.23(+0.95%)
Jul 09, 2020 24.38 24.38 24.03 24.20 1,345,813 -0.23(-0.95%)
Jul 08, 2020 24.30 24.43 24.23 24.43 1,407,569 +0.09(+0.36%)
Jul 07, 2020 24.43 24.52 24.33 24.35 793,633 -0.31(-1.26%)
Jul 06, 2020 24.60 24.67 24.54 24.66 816,099 +0.29(+1.18%)
Jul 02, 2020 24.39 24.50 24.33 24.37 2,262,302 +0.31(+1.29%)
Jul 01, 2020 24.00 24.13 23.96 24.06 1,976,983 -0.02(-0.07%)
Jun 30, 2020 23.94 24.15 23.94 24.08 1,245,264 -0.06(-0.26%)
Jun 29, 2020 23.99 24.18 23.88 24.14 1,295,819 +0.23(+0.97%)
Jun 26, 2020 24.18 24.21 23.87 23.91 1,799,749 -0.33(-1.34%)
Jun 25, 2020 23.92 24.24 23.84 24.23 1,315,717 +0.37(+1.55%)
Jun 24, 2020 24.15 24.19 23.78 23.86 1,579,722 -0.50(-2.04%)
Jun 23, 2020 24.48 24.54 24.35 24.36 1,753,385 +0.02(+0.10%)
Jun 22, 2020 24.24 24.35 24.16 24.34 948,889 +0.18(+0.75%)
Jun 19, 2020 24.48 24.53 24.13 24.15 870,977 -0.09(-0.36%)
Jun 18, 2020 24.15 24.27 24.11 24.24 940,659 -0.05(-0.19%)
Jun 17, 2020 24.41 24.45 24.26 24.29 900,536 +0.10(+0.42%)
Jun 16, 2020 24.32 24.42 23.97 24.19 1,643,499 +0.36(+1.52%)
Jun 15, 2020 23.40 23.86 23.33 23.82 1,277,845 -0.02(-0.07%)
Jun 12, 2020 23.95 23.99 23.56 23.84 1,425,201 +0.54(+2.33%)
Jun 11, 2020 23.92 23.97 23.27 23.30 1,795,647 -1.23(-5.01%)
Jun 10, 2020 24.67 24.70 24.45 24.52 1,514,698 -0.17(-0.67%)
Jun 09, 2020 24.63 24.75 24.59 24.69 1,506,570 -0.37(-1.48%)
Jun 08, 2020 24.95 25.08 24.78 25.06 1,108,888 +0.20(+0.79%)
Jun 05, 2020 24.91 25.03 24.82 24.86 1,225,721 +0.45(+1.84%)
Jun 04, 2020 24.42 24.52 24.32 24.41 2,694,632 -0.16(-0.64%)
Jun 03, 2020 24.35 24.64 24.35 24.57 1,508,239 +0.46(+1.89%)
Jun 02, 2020 23.99 24.12 23.95 24.12 1,867,477 +0.25(+1.06%)
Jun 01, 2020 23.58 23.87 23.58 23.86 1,198,830 +0.39(+1.68%)
May 29, 2020 23.49 23.49 23.23 23.47 2,123,000 -0.09(-0.37%)
May 28, 2020 23.68 23.82 23.56 23.56 1,214,032 +0.09(+0.40%)
May 27, 2020 23.45 23.46 23.23 23.46 1,546,061 +0.33(+1.43%)
May 26, 2020 23.18 23.25 23.12 23.13 1,894,270 +0.50(+2.19%)
May 22, 2020 22.57 22.65 22.50 22.64 1,205,011 -0.02(-0.07%)
May 21, 2020 22.79 22.84 22.59 22.65 1,724,111 -0.19(-0.83%)
May 20, 2020 22.81 22.92 22.77 22.84 919,985 +0.39(+1.72%)
May 19, 2020 22.60 22.71 22.45 22.45 1,343,601 -0.31(-1.38%)
May 18, 2020 22.52 22.86 22.51 22.77 1,411,759 +0.72(+3.28%)
May 15, 2020 21.92 22.07 21.88 22.05 1,716,417 +0.05(+0.22%)
May 14, 2020 21.71 22.01 21.57 22.00 1,919,313 -0.17(-0.78%)
May 13, 2020 22.37 22.40 22.05 22.17 2,117,240 -0.13(-0.60%)
May 12, 2020 22.63 22.63 22.30 22.30 1,675,318 -0.31(-1.39%)
May 11, 2020 22.45 22.68 22.45 22.62 1,315,310 +0.10(+0.45%)
May 08, 2020 22.44 22.53 22.41 22.52 1,052,796 +0.34(+1.53%)
May 07, 2020 22.22 22.32 22.15 22.18 1,284,535 +0.31(+1.40%)
May 06, 2020 22.16 22.17 21.87 21.87 1,087,863 -0.10(-0.47%)
May 05, 2020 22.06 22.15 21.93 21.97 1,960,781 +0.08(+0.36%)
May 04, 2020 21.74 21.90 21.67 21.90 2,705,257 +0.08(+0.36%)
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.