Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.93 -0.04 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 24.42 24.51 24.29 24.38 997,908 -0.11(-0.46%)
Sep 29, 2020 24.54 24.59 24.46 24.49 517,875 -0.10(-0.39%)
Sep 28, 2020 24.54 24.61 24.51 24.59 800,987 +0.27(+1.11%)
Sep 25, 2020 24.04 24.33 24.02 24.31 566,109 +0.12(+0.49%)
Sep 24, 2020 24.16 24.32 24.09 24.19 674,957 -0.01(-0.03%)
Sep 23, 2020 24.51 24.51 24.19 24.20 484,498 -0.10(-0.39%)
Sep 22, 2020 24.20 24.31 24.11 24.30 1,267,858 +0.08(+0.33%)
Sep 21, 2020 24.13 24.23 23.97 24.22 1,439,268 -0.47(-1.90%)
Sep 18, 2020 24.79 24.80 24.59 24.69 505,857 -0.16(-0.64%)
Sep 17, 2020 24.72 24.88 24.72 24.85 411,085 -0.04(-0.16%)
Sep 16, 2020 24.90 25.00 24.87 24.89 1,115,382 +0.01(+0.03%)
Sep 15, 2020 24.95 24.96 24.84 24.88 681,894 +0.14(+0.55%)
Sep 14, 2020 24.79 24.82 24.74 24.74 557,052 +0.05(+0.19%)
Sep 11, 2020 24.70 24.80 24.61 24.70 789,540 +0.21(+0.85%)
Sep 10, 2020 24.71 24.76 24.47 24.49 1,136,079 -0.21(-0.84%)
Sep 09, 2020 24.62 24.78 24.61 24.70 949,917 +0.37(+1.51%)
Sep 08, 2020 24.28 24.48 24.21 24.33 809,279 -0.14(-0.59%)
Sep 04, 2020 24.57 24.62 24.10 24.47 1,160,209 +0.07(+0.29%)
Sep 03, 2020 24.86 24.90 24.31 24.40 843,358 -0.53(-2.11%)
Sep 02, 2020 24.78 24.94 24.73 24.93 1,095,780 +0.42(+1.72%)
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.