Skip to main content

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

32.87 +0.10 (+0.31%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 17.19 17.28 17.19 17.28 770 +0.04(+0.25%)
Sep 29, 2016 17.37 17.37 17.16 17.24 5,159 -0.12(-0.72%)
Sep 28, 2016 17.29 17.36 17.25 17.36 3,090 +0.14(+0.83%)
Sep 27, 2016 17.09 17.22 17.09 17.22 18,022 +0.10(+0.61%)
Sep 26, 2016 17.13 17.15 17.12 17.12 3,774 -0.19(-1.12%)
Sep 23, 2016 17.37 17.37 17.31 17.31 12,762 -0.18(-1.03%)
Sep 22, 2016 17.50 17.50 17.45 17.49 9,429 +0.19(+1.08%)
Sep 21, 2016 17.23 17.33 17.18 17.30 2,121 +0.19(+1.14%)
Sep 20, 2016 17.14 17.14 17.06 17.11 22,562 +0.07(+0.39%)
Sep 19, 2016 17.08 17.09 17.01 17.04 12,346 +0.10(+0.58%)
Sep 16, 2016 16.97 16.97 16.91 16.94 6,150 -0.09(-0.53%)
Sep 15, 2016 16.93 17.03 16.93 17.03 9,742 +0.16(+0.98%)
Sep 14, 2016 16.93 16.97 16.87 16.87 8,180 -0.04(-0.26%)
Sep 13, 2016 16.98 16.99 16.86 16.91 10,331 -0.27(-1.57%)
Sep 12, 2016 17.00 17.18 17.00 17.18 66,163 +0.02(+0.09%)
Sep 09, 2016 17.33 17.33 17.16 17.17 36,381 -0.24(-1.40%)
Sep 08, 2016 17.40 17.43 17.40 17.41 2,948 -0.03(-0.19%)
Sep 07, 2016 17.43 17.45 17.42 17.44 9,233 +0.01(+0.04%)
Sep 06, 2016 17.42 17.45 17.40 17.44 26,935 +0.01(+0.09%)
Sep 02, 2016 17.36 17.42 17.42 17.42 16,717 +0.22(+1.30%)
Sep 01, 2016 17.14 17.20 17.14 17.20 8,128 +0.05(+0.31%)
Aug 31, 2016 17.15 17.16 17.12 17.15 2,159 -0.09(-0.52%)
Aug 30, 2016 17.26 17.26 17.22 17.24 1,806 +0.07(+0.44%)
Aug 29, 2016 17.14 17.16 17.14 17.16 270 +0.06(+0.35%)
Aug 26, 2016 17.09 17.10 17.03 17.10 2,571 +0.02(+0.09%)
Aug 25, 2016 17.10 17.10 17.08 17.09 3,435 -0.03(-0.17%)
Aug 24, 2016 17.21 17.21 17.12 17.12 1,348 -0.02(-0.13%)
Aug 23, 2016 17.23 17.23 17.14 17.14 4,445 +0.05(+0.28%)
Aug 22, 2016 17.08 17.09 17.08 17.09 2,530 -0.03(-0.15%)
Aug 19, 2016 17.09 17.13 17.08 17.12 9,138 -0.03(-0.17%)
Aug 18, 2016 17.13 17.17 17.12 17.15 12,492 +0.03(+0.16%)
Aug 17, 2016 17.12 17.18 17.06 17.12 236,918 -0.07(-0.38%)
Aug 16, 2016 17.19 17.22 17.18 17.18 46,722 -0.15(-0.86%)
Aug 15, 2016 17.34 17.36 17.33 17.33 4,829 +0.09(+0.52%)
Aug 12, 2016 17.27 17.28 17.22 17.24 16,955 -0.07(-0.39%)
Aug 11, 2016 17.19 17.32 17.15 17.31 12,210 +0.19(+1.09%)
Aug 10, 2016 17.21 17.22 17.12 17.12 3,759 -0.02(-0.13%)
Aug 09, 2016 17.15 17.19 17.15 17.15 4,552 +0.08(+0.48%)
Aug 08, 2016 17.05 17.09 17.04 17.06 5,674 +0.04(+0.22%)
Aug 05, 2016 16.91 17.03 16.91 17.03 1,340 +0.17(+1.02%)
Aug 04, 2016 16.82 16.86 16.79 16.85 16,656 +0.15(+0.89%)
Aug 03, 2016 16.68 16.70 16.68 16.70 1,631 +0.02(+0.13%)
Aug 02, 2016 16.70 16.70 16.65 16.68 1,804 -0.19(-1.14%)
Aug 01, 2016 16.94 16.94 16.87 16.87 1,048 -0.07(-0.41%)
Jul 29, 2016 16.95 16.97 16.93 16.94 26,720 -0.05(-0.31%)
Jul 28, 2016 16.93 17.00 16.91 17.00 3,704 +0.02(+0.13%)
Jul 27, 2016 17.06 17.06 16.97 16.97 1,128 +0.01(+0.05%)
Jul 26, 2016 16.97 16.99 16.92 16.97 22,792 +0.06(+0.35%)
Jul 25, 2016 16.99 16.99 16.89 16.91 5,955 -0.04(-0.26%)
Jul 22, 2016 16.92 16.95 16.92 16.95 1,065 +0.10(+0.57%)
Jul 21, 2016 16.89 16.96 16.86 16.86 4,754 -0.10(-0.56%)
Jul 20, 2016 16.90 16.97 16.90 16.95 3,808 +0.14(+0.85%)
Jul 19, 2016 16.83 16.84 16.77 16.81 9,154 -0.07(-0.40%)
Jul 18, 2016 16.90 16.91 16.88 16.88 4,592 +0.07(+0.40%)
Jul 15, 2016 16.85 16.85 16.81 16.81 22,276 -0.02(-0.09%)
Jul 14, 2016 16.86 16.86 16.81 16.82 2,736 +0.11(+0.67%)
Jul 13, 2016 16.80 16.80 16.71 16.71 1,905 -0.04(-0.27%)
Jul 12, 2016 16.78 16.79 16.73 16.76 7,327 +0.20(+1.22%)
Jul 11, 2016 16.56 16.58 16.54 16.55 3,728 +0.30(+1.84%)
Jul 08, 2016 16.23 16.28 16.23 16.26 2,397 +0.19(+1.19%)
Jul 07, 2016 16.14 16.16 16.02 16.06 7,023 +0.00(+0.02%)
Jul 06, 2016 15.87 16.10 15.87 16.06 83,001 -0.08(-0.51%)
Jul 05, 2016 16.17 16.17 16.13 16.14 3,457 -0.24(-1.48%)
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.