Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.90 -0.07 (-0.18%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 15.67 15.67 15.67 15.67 722 -0.25(-1.57%)
Sep 26, 2012 15.90 15.92 15.92 15.92 1,589 -0.29(-1.79%)
Sep 25, 2012 16.21 16.21 16.21 16.21 866 +0.08(+0.51%)
Sep 24, 2012 16.12 16.12 16.12 16.12 208 -0.06(-0.38%)
Sep 21, 2012 16.21 16.23 16.18 16.19 1,733 +0.04(+0.25%)
Sep 20, 2012 16.10 16.15 16.08 16.15 3,077 +0.02(+0.13%)
Sep 18, 2012 16.12 16.12 16.12 16.12 144 -0.37(-2.27%)
Sep 17, 2012 16.26 16.77 16.24 16.50 7,344 +0.17(+1.02%)
Sep 14, 2012 16.33 16.33 16.33 16.33 1,444 +0.06(+0.34%)
Sep 13, 2012 16.14 16.28 16.14 16.28 475 +0.32(+2.04%)
Sep 12, 2012 15.94 15.95 15.94 15.95 2,070 +0.02(+0.13%)
Sep 11, 2012 15.93 15.93 15.92 15.93 2,167 +0.21(+1.32%)
Sep 10, 2012 15.82 15.82 15.72 15.72 433 +0.23(+1.47%)
Sep 05, 2012 15.33 15.49 15.49 15.49 2,745 -0.08(-0.54%)
Aug 31, 2012 16.02 15.58 15.58 15.58 1,155 +0.14(+0.90%)
Aug 30, 2012 15.52 15.52 15.44 15.44 2,112 -0.21(-1.33%)
Aug 29, 2012 15.65 15.65 15.65 15.65 1,442 -0.30(-1.87%)
Aug 27, 2012 15.86 15.94 15.67 15.94 9,739 +0.14(+0.88%)
Aug 24, 2012 15.79 15.84 15.77 15.81 3,099 +0.07(+0.44%)
Aug 23, 2012 15.85 15.85 15.74 15.74 2,650 -0.24(-1.47%)
Aug 22, 2012 15.77 16.00 15.77 15.97 1,257 +0.02(+0.12%)
Aug 21, 2012 15.95 15.95 15.92 15.95 2,875 +0.04(+0.24%)
Aug 20, 2012 15.91 15.92 15.91 15.92 1,323 +0.24(+1.56%)
Aug 15, 2012 15.67 15.67 15.67 15.67 1,011 -0.02(-0.15%)
Aug 14, 2012 15.71 15.71 15.70 15.70 577 -0.04(-0.24%)
Aug 13, 2012 15.97 15.97 15.73 15.73 866 -0.07(-0.42%)
Aug 09, 2012 15.80 15.80 15.80 15.80 0 +0.06(+0.35%)
Aug 08, 2012 15.99 15.99 15.65 15.74 8,242 +0.00(+0.00%)
Aug 07, 2012 15.74 15.74 15.74 15.74 144 +0.23(+1.47%)
Aug 06, 2012 15.45 15.54 15.45 15.52 7,109 +0.01(+0.09%)
Aug 03, 2012 15.42 15.58 15.23 15.50 12,976 +0.46(+3.04%)
Aug 02, 2012 15.45 15.45 14.98 15.04 2,456 -0.20(-1.32%)
Aug 01, 2012 15.33 15.36 15.25 15.25 2,960 +0.03(+0.18%)
Jul 31, 2012 15.29 15.29 15.22 15.22 1,300 -0.04(-0.27%)
Jul 30, 2012 15.27 15.32 15.19 15.26 26,465 -0.01(-0.09%)
Jul 27, 2012 15.20 15.27 15.04 15.27 18,718 +0.17(+1.10%)
Jul 26, 2012 15.11 15.11 15.09 15.11 771 +0.34(+2.30%)
Jul 25, 2012 14.78 14.78 14.77 14.77 6,935 -0.05(-0.33%)
Jul 23, 2012 14.64 14.82 14.82 14.82 1,733 -0.55(-3.57%)
Jul 19, 2012 15.38 15.36 15.36 15.36 3,034 +0.08(+0.55%)
Jul 18, 2012 15.28 15.28 15.28 15.28 309 +0.17(+1.14%)
Jul 17, 2012 15.11 15.11 15.11 15.11 144 -0.09(-0.59%)
Jul 16, 2012 22.89 22.89 15.16 15.20 2,114 -0.01(-0.09%)
Jul 13, 2012 15.21 15.22 15.21 15.21 433 +0.23(+1.50%)
Jul 12, 2012 14.93 15.00 14.62 14.99 3,842 -0.07(-0.44%)
Jul 11, 2012 15.25 15.26 15.04 15.05 15,027 -0.08(-0.50%)
Jul 10, 2012 15.41 15.41 14.94 15.13 89,667 -0.20(-1.31%)
Jul 09, 2012 15.45 15.45 15.23 15.33 14,330 -0.08(-0.53%)
Jul 06, 2012 15.51 15.51 15.37 15.41 1,416 -0.09(-0.60%)
Jul 05, 2012 15.39 15.50 15.38 15.50 2,070 -0.14(-0.91%)
Jul 03, 2012 15.63 15.65 15.63 15.65 758 +0.13(+0.85%)
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.