Skip to main content

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

32.82 +0.05 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 22.78 22.78 22.62 22.68 12,008 -0.23(-1.01%)
Aug 28, 2020 22.88 22.91 22.85 22.91 7,522 -0.03(-0.14%)
Aug 27, 2020 23.09 23.09 22.94 22.94 4,409 -0.13(-0.57%)
Aug 26, 2020 22.98 23.13 22.98 23.08 16,346 +0.09(+0.39%)
Aug 25, 2020 22.99 22.99 22.91 22.99 6,126 +0.03(+0.15%)
Aug 24, 2020 22.92 22.95 22.91 22.95 5,551 +0.30(+1.34%)
Aug 21, 2020 22.49 22.67 22.49 22.65 4,974 -0.01(-0.07%)
Aug 20, 2020 22.57 22.68 22.57 22.66 6,316 -0.08(-0.33%)
Aug 19, 2020 22.84 22.88 22.74 22.74 33,018 -0.08(-0.36%)
Aug 18, 2020 22.88 22.89 22.74 22.82 37,555 -0.02(-0.11%)
Aug 17, 2020 22.82 22.87 22.82 22.85 4,880 +0.15(+0.64%)
Aug 14, 2020 22.66 22.78 22.65 22.70 18,686 -0.17(-0.73%)
Aug 13, 2020 22.92 22.94 22.82 22.87 11,307 -0.09(-0.41%)
Aug 12, 2020 22.89 23.03 22.89 22.96 16,167 +0.38(+1.68%)
Aug 11, 2020 22.76 22.82 22.58 22.58 13,693 +0.07(+0.33%)
Aug 10, 2020 22.46 22.52 22.46 22.51 18,807 +0.06(+0.26%)
Aug 07, 2020 22.52 22.52 22.36 22.45 15,652 -0.10(-0.44%)
Aug 06, 2020 22.48 22.57 22.43 22.55 7,457 +0.05(+0.22%)
Aug 05, 2020 22.48 22.61 22.47 22.50 29,561 +0.09(+0.40%)
Aug 04, 2020 22.36 22.44 22.36 22.41 15,750 +0.10(+0.45%)
Aug 03, 2020 22.26 22.35 22.22 22.31 18,597 +0.33(+1.50%)
Jul 31, 2020 22.26 22.26 21.83 21.98 26,209 -0.35(-1.58%)
Jul 30, 2020 22.25 22.34 22.02 22.33 6,952 -0.29(-1.27%)
Jul 29, 2020 22.49 22.64 22.49 22.62 10,544 +0.25(+1.12%)
Jul 28, 2020 22.52 22.52 22.37 22.37 191,235 -0.22(-0.96%)
Jul 27, 2020 22.52 22.58 22.47 22.58 5,346 +0.22(+0.99%)
Jul 24, 2020 22.31 22.41 22.28 22.36 305,044 -0.21(-0.93%)
Jul 23, 2020 22.79 22.79 22.51 22.57 8,907 -0.17(-0.77%)
Jul 22, 2020 22.70 22.76 22.66 22.75 15,385 -0.02(-0.10%)
Jul 21, 2020 22.91 22.91 22.71 22.77 55,375 +0.07(+0.30%)
Jul 20, 2020 22.61 22.72 22.61 22.70 11,400 +0.12(+0.55%)
Jul 17, 2020 22.52 22.58 22.52 22.58 728 +0.09(+0.42%)
Jul 16, 2020 22.52 22.52 22.43 22.48 10,893 -0.17(-0.74%)
Jul 15, 2020 22.68 22.71 22.60 22.65 7,848 +0.15(+0.65%)
Jul 14, 2020 22.27 22.50 22.23 22.50 6,329 +0.23(+1.04%)
Jul 13, 2020 22.57 22.61 22.27 22.27 2,512 -0.11(-0.50%)
Jul 10, 2020 22.30 22.42 22.17 22.38 40,041 +0.07(+0.30%)
Jul 09, 2020 22.60 22.60 22.29 22.32 42,319 -0.25(-1.10%)
Jul 08, 2020 22.48 22.57 22.41 22.57 13,265 +0.18(+0.82%)
Jul 07, 2020 22.49 22.56 22.38 22.38 13,208 -0.30(-1.32%)
Jul 06, 2020 22.66 22.68 22.59 22.68 8,494 +0.40(+1.78%)
Jul 02, 2020 22.22 22.33 22.22 22.28 13,225 +0.39(+1.77%)
Jul 01, 2020 21.85 21.96 21.80 21.90 12,866 -0.02(-0.08%)
Jun 30, 2020 21.77 21.93 21.68 21.91 206,167 +0.12(+0.54%)
Jun 29, 2020 21.81 21.81 21.65 21.80 3,096 +0.15(+0.67%)
Jun 26, 2020 21.85 21.85 21.56 21.65 7,886 -0.25(-1.14%)
Jun 25, 2020 21.66 21.90 21.66 21.90 8,153 +0.22(+1.02%)
Jun 24, 2020 21.90 21.90 21.59 21.68 15,177 -0.37(-1.67%)
Jun 23, 2020 22.11 22.16 22.05 22.05 6,326 +0.08(+0.39%)
Jun 22, 2020 21.83 21.97 21.83 21.96 8,603 +0.17(+0.77%)
Jun 19, 2020 22.05 22.05 21.79 21.79 4,284 -0.07(-0.30%)
Jun 18, 2020 21.75 21.88 21.75 21.86 10,720 -0.02(-0.08%)
Jun 17, 2020 21.87 21.99 21.83 21.88 16,041 +0.16(+0.73%)
Jun 16, 2020 22.00 22.00 21.72 21.72 5,288 +0.17(+0.78%)
Jun 15, 2020 21.22 21.55 21.14 21.55 13,098 +0.12(+0.57%)
Jun 12, 2020 21.54 21.57 21.29 21.43 4,407 +0.35(+1.67%)
Jun 11, 2020 21.57 21.61 21.07 21.08 33,127 -1.00(-4.52%)
Jun 10, 2020 22.15 22.23 22.03 22.07 43,631 -0.13(-0.59%)
Jun 09, 2020 22.05 22.22 22.03 22.20 91,241 -0.15(-0.66%)
Jun 08, 2020 22.31 22.35 22.17 22.35 25,218 +0.17(+0.77%)
Jun 05, 2020 22.26 22.32 22.14 22.18 33,910 +0.40(+1.84%)
Jun 04, 2020 21.88 21.88 21.77 21.78 4,214 -0.24(-1.08%)
Jun 03, 2020 21.85 22.01 21.85 22.01 10,273 +0.47(+2.20%)
Jun 02, 2020 21.41 21.57 21.41 21.54 12,172 +0.29(+1.38%)
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.