Skip to main content

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

33.45 -0.03 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 20.39 20.54 20.39 20.51 48,744 +0.12(+0.60%)
Sep 28, 2017 20.36 20.41 20.35 20.39 21,239 -0.03(-0.13%)
Sep 27, 2017 20.31 20.42 20.30 20.41 76,069 +0.12(+0.58%)
Sep 26, 2017 20.32 20.32 20.27 20.30 5,387 +0.05(+0.24%)
Sep 25, 2017 20.30 20.32 20.23 20.25 7,165 -0.13(-0.65%)
Sep 22, 2017 20.36 20.38 20.32 20.38 8,429 +0.03(+0.13%)
Sep 21, 2017 20.37 20.39 20.35 20.35 5,961 -0.02(-0.11%)
Sep 20, 2017 20.37 20.40 20.35 20.38 12,620 +0.05(+0.26%)
Sep 19, 2017 20.35 20.36 20.30 20.32 12,157 +0.00(+0.02%)
Sep 18, 2017 20.30 20.33 20.28 20.32 5,655 +0.12(+0.58%)
Sep 15, 2017 20.20 20.20 20.16 20.20 67,869 -0.05(-0.27%)
Sep 14, 2017 20.24 20.27 20.23 20.26 9,903 -0.01(-0.07%)
Sep 13, 2017 20.28 20.29 20.26 20.27 30,851 -0.01(-0.04%)
Sep 12, 2017 20.31 20.31 20.26 20.28 13,622 +0.03(+0.16%)
Sep 11, 2017 20.14 20.25 20.14 20.25 70,007 +0.28(+1.40%)
Sep 08, 2017 20.02 20.02 19.97 19.97 19,043 -0.05(-0.25%)
Sep 07, 2017 20.01 20.04 20.00 20.02 5,810 -0.01(-0.06%)
Sep 06, 2017 19.95 20.04 19.95 20.03 14,109 +0.17(+0.84%)
Sep 05, 2017 20.03 20.03 19.83 19.86 18,159 -0.26(-1.28%)
Sep 01, 2017 20.14 20.14 20.10 20.12 11,808 +0.03(+0.17%)
Aug 31, 2017 20.10 20.10 20.03 20.09 12,855 +0.12(+0.59%)
Aug 30, 2017 19.95 19.99 19.92 19.97 7,612 +0.07(+0.34%)
Aug 29, 2017 19.83 19.95 19.82 19.90 28,937 -0.03(-0.15%)
Aug 28, 2017 20.03 20.03 19.92 19.93 6,845 -0.06(-0.31%)
Aug 25, 2017 20.05 20.07 19.99 19.99 14,049 +0.00(+0.01%)
Aug 24, 2017 20.00 20.03 19.97 19.99 29,915 +0.01(+0.07%)
Aug 23, 2017 19.96 19.98 19.94 19.98 10,255 -0.03(-0.16%)
Aug 22, 2017 19.94 20.01 19.94 20.01 22,834 +0.20(+1.00%)
Aug 21, 2017 19.89 19.89 19.80 19.81 8,614 -0.05(-0.23%)
Aug 18, 2017 19.81 19.89 19.78 19.86 17,718 +0.02(+0.08%)
Aug 17, 2017 19.98 19.99 19.84 19.84 21,096 -0.17(-0.87%)
Aug 16, 2017 20.08 20.08 20.01 20.01 8,723 +0.06(+0.30%)
Aug 15, 2017 20.01 20.07 19.92 19.95 7,768 +0.03(+0.13%)
Aug 14, 2017 19.83 19.95 19.83 19.93 4,036 +0.19(+0.98%)
Aug 11, 2017 19.73 19.75 19.69 19.73 41,409 -0.03(-0.15%)
Aug 10, 2017 19.91 19.91 19.75 19.76 13,826 -0.33(-1.66%)
Aug 09, 2017 19.99 20.10 19.99 20.10 11,679 -0.08(-0.38%)
Aug 08, 2017 20.24 20.24 20.14 20.17 11,168 -0.02(-0.11%)
Aug 07, 2017 20.11 20.20 20.11 20.20 7,123 +0.03(+0.15%)
Aug 04, 2017 20.06 20.17 20.06 20.17 8,910 +0.13(+0.64%)
Aug 03, 2017 20.06 20.06 20.01 20.04 8,196 -0.04(-0.19%)
Aug 02, 2017 20.09 20.09 19.99 20.07 30,793 +0.00(+0.00%)
Aug 01, 2017 20.12 20.12 20.04 20.07 13,097 +0.20(+0.99%)
Jul 31, 2017 20.03 20.03 19.87 19.88 57,524 -0.08(-0.38%)
Jul 28, 2017 19.96 19.97 19.92 19.95 10,099 -0.01(-0.04%)
Jul 27, 2017 20.08 20.09 19.90 19.96 73,917 -0.06(-0.32%)
Jul 26, 2017 20.07 20.07 20.01 20.02 12,472 +0.04(+0.19%)
Jul 25, 2017 20.01 20.01 19.96 19.99 241,463 +0.04(+0.20%)
Jul 24, 2017 19.85 19.95 19.85 19.95 29,291 +0.02(+0.08%)
Jul 21, 2017 20.00 20.00 19.88 19.93 58,469 -0.16(-0.79%)
Jul 20, 2017 20.14 20.14 20.03 20.09 27,800 +0.02(+0.11%)
Jul 19, 2017 20.05 20.08 20.03 20.07 35,061 +0.09(+0.45%)
Jul 18, 2017 19.93 19.98 19.90 19.98 41,242 -0.04(-0.19%)
Jul 17, 2017 19.97 20.04 19.97 20.01 25,366 -0.05(-0.26%)
Jul 14, 2017 20.01 20.07 19.99 20.07 80,018 +0.05(+0.26%)
Jul 13, 2017 19.96 20.02 19.95 20.01 170,338 +0.07(+0.34%)
Jul 12, 2017 19.95 19.99 19.93 19.95 104,538 +0.15(+0.76%)
Jul 11, 2017 19.76 19.81 19.71 19.79 33,267 +0.05(+0.27%)
Jul 10, 2017 19.72 19.75 19.71 19.74 11,995 +0.04(+0.22%)
Jul 07, 2017 19.63 19.70 19.61 19.70 3,478 +0.08(+0.42%)
Jul 06, 2017 19.62 19.68 19.61 19.61 24,187 -0.16(-0.80%)
Jul 05, 2017 19.69 19.79 19.69 19.77 14,274 -0.00(-0.02%)
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.