Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.41 -0.34 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 42.70 42.70 42.54 42.54 1,157 -0.22(-0.51%)
Jan 30, 2024 42.75 42.78 42.71 42.76 1,788 +0.00(+0.01%)
Jan 29, 2024 42.59 42.75 42.59 42.75 392 +0.15(+0.35%)
Jan 26, 2024 42.59 42.60 42.59 42.60 1,200 +0.25(+0.59%)
Jan 25, 2024 42.18 42.35 42.18 42.35 2,373 +0.31(+0.75%)
Jan 24, 2024 42.13 42.18 42.04 42.04 429 +0.51(+1.24%)
Jan 23, 2024 41.34 41.54 41.34 41.53 1,252 +0.03(+0.07%)
Jan 22, 2024 41.53 41.54 41.50 41.50 2,080 +0.08(+0.18%)
Jan 19, 2024 41.21 41.43 41.21 41.42 2,016 +0.03(+0.06%)
Jan 18, 2024 41.25 41.39 41.15 41.39 606 +0.57(+1.40%)
Jan 17, 2024 40.75 40.83 40.72 40.82 12,830 -0.32(-0.79%)
Jan 16, 2024 41.19 41.19 41.15 41.15 3,371 -0.46(-1.10%)
Jan 12, 2024 41.61 41.62 41.51 41.61 2,457 +0.12(+0.29%)
Jan 11, 2024 41.32 41.49 41.32 41.49 1,260 -0.07(-0.17%)
Jan 10, 2024 41.50 41.56 41.46 41.56 931 +0.07(+0.16%)
Jan 09, 2024 41.42 41.54 41.38 41.49 7,881 -0.33(-0.78%)
Jan 08, 2024 41.59 41.82 41.59 41.82 1,074 +0.45(+1.08%)
Jan 05, 2024 41.27 41.47 41.27 41.37 2,396 +0.01(+0.02%)
Jan 04, 2024 41.42 41.47 41.36 41.36 1,756 +0.12(+0.29%)
Jan 03, 2024 41.13 41.28 41.13 41.24 1,971 -0.48(-1.15%)
Jan 02, 2024 41.83 41.83 41.67 41.72 1,301 -0.22(-0.52%)
Dec 29, 2023 41.82 41.95 41.82 41.94 8,322 +0.12(+0.28%)
Dec 28, 2023 41.84 41.85 41.82 41.82 817 -0.15(-0.36%)
Dec 27, 2023 41.92 42.03 41.88 41.98 4,796 -0.00(-0.01%)
Dec 26, 2023 42.01 42.05 41.98 41.98 37,801 +0.14(+0.33%)
Dec 22, 2023 41.87 41.90 41.82 41.84 2,965 -0.10(-0.23%)
Dec 21, 2023 41.77 41.94 41.75 41.94 2,213 +0.40(+0.96%)
Dec 20, 2023 41.84 41.84 41.54 41.54 1,575 -0.44(-1.05%)
Dec 19, 2023 41.87 41.98 41.86 41.98 3,295 +0.21(+0.51%)
Dec 18, 2023 41.72 41.77 41.66 41.77 2,176 -0.06(-0.15%)
Dec 15, 2023 41.93 41.93 41.83 41.83 218 -0.07(-0.17%)
Dec 14, 2023 41.90 41.98 41.74 41.90 19,750 -0.03(-0.07%)
Dec 13, 2023 41.58 41.93 41.54 41.93 2,526 +0.25(+0.61%)
Dec 12, 2023 41.60 41.71 41.60 41.68 23,840 -0.03(-0.07%)
Dec 11, 2023 41.61 41.71 41.61 41.71 276 +0.07(+0.17%)
Dec 08, 2023 41.48 41.64 41.48 41.64 19,578 +0.41(+0.99%)
Dec 07, 2023 41.16 41.23 41.16 41.23 11,298 +0.11(+0.27%)
Dec 06, 2023 41.24 41.25 41.12 41.12 2,599 +0.14(+0.33%)
Dec 05, 2023 40.92 41.02 40.92 40.99 3,252 +0.17(+0.42%)
Dec 04, 2023 40.73 40.82 40.66 40.82 2,560 -0.01(-0.02%)
Dec 01, 2023 40.49 40.83 40.49 40.83 4,197 +0.30(+0.75%)
Nov 30, 2023 40.43 40.52 40.43 40.52 1,403 +0.18(+0.45%)
Nov 29, 2023 40.41 40.41 40.34 40.34 342 +0.30(+0.76%)
Nov 28, 2023 40.03 40.03 40.03 40.03 252 -0.08(-0.20%)
Nov 27, 2023 40.08 40.12 40.08 40.12 1,412 -0.16(-0.39%)
Nov 24, 2023 40.16 40.27 40.16 40.27 1,024 +0.23(+0.57%)
Nov 22, 2023 40.07 40.07 40.02 40.05 2,050 +0.14(+0.36%)
Nov 21, 2023 39.85 39.90 39.85 39.90 820 -0.16(-0.40%)
Nov 20, 2023 40.01 40.09 40.01 40.06 5,647 +0.07(+0.18%)
Nov 17, 2023 39.89 40.02 39.89 39.99 15,547 +0.35(+0.88%)
Nov 16, 2023 39.68 39.76 39.64 39.64 17,501 -0.15(-0.38%)
Nov 15, 2023 39.75 39.84 39.75 39.79 1,474 +0.16(+0.40%)
Nov 14, 2023 39.67 39.69 39.61 39.63 4,150 +0.66(+1.71%)
Nov 13, 2023 39.06 39.06 38.97 38.97 1,499 +0.02(+0.06%)
Nov 10, 2023 38.65 38.96 38.51 38.94 2,880 +0.19(+0.49%)
Nov 09, 2023 38.97 38.97 38.68 38.75 3,670 +0.18(+0.46%)
Nov 08, 2023 38.60 38.60 38.42 38.57 5,732 +0.32(+0.84%)
Nov 07, 2023 38.23 38.33 38.23 38.25 1,259 -0.07(-0.17%)
Nov 06, 2023 38.40 38.40 38.29 38.32 9,068 -0.21(-0.54%)
Nov 03, 2023 38.68 38.68 38.48 38.53 3,369 +0.04(+0.11%)
Nov 02, 2023 38.42 38.48 38.42 38.48 4,717 +0.70(+1.86%)
Nov 01, 2023 37.58 37.78 37.58 37.78 1,955 +0.35(+0.94%)
Oct 31, 2023 37.28 37.43 37.28 37.43 202 +0.32(+0.87%)
Oct 30, 2023 36.99 37.10 36.99 37.10 626 +0.43(+1.17%)
Oct 27, 2023 36.94 36.94 36.68 36.68 716 -0.29(-0.78%)
Oct 26, 2023 37.06 37.06 36.96 36.96 7,611 -0.07(-0.18%)
Oct 25, 2023 37.16 37.16 37.03 37.03 595 -0.27(-0.73%)
Oct 24, 2023 37.25 37.30 37.24 37.30 1,037 +0.46(+1.24%)
Oct 23, 2023 36.75 37.01 36.75 36.85 49,987 -0.08(-0.21%)
Oct 20, 2023 36.99 36.99 36.93 36.93 256 -0.37(-1.00%)
Oct 19, 2023 37.30 37.30 37.30 37.30 218 -0.34(-0.89%)
Oct 18, 2023 37.63 37.63 37.63 37.63 1 -0.53(-1.40%)
Oct 17, 2023 38.16 38.16 38.16 38.16 223 -0.02(-0.05%)
Oct 16, 2023 38.12 38.18 38.11 38.18 2,639 +0.22(+0.58%)
Oct 13, 2023 38.30 38.30 37.96 37.96 2,045 -0.48(-1.25%)
Oct 12, 2023 38.69 38.69 38.38 38.45 6,663 -0.20(-0.51%)
Oct 11, 2023 38.68 38.68 38.55 38.64 1,359 +0.19(+0.49%)
Oct 10, 2023 38.47 38.59 38.44 38.45 6,580 +0.45(+1.18%)
Oct 09, 2023 37.81 38.02 37.78 38.01 1,040 -0.19(-0.50%)
Oct 06, 2023 37.83 38.19 37.78 38.19 1,811 +0.38(+1.01%)
Oct 05, 2023 37.83 37.84 37.76 37.81 2,198 -0.03(-0.07%)
Oct 04, 2023 37.86 37.86 37.62 37.84 2,065 +0.16(+0.41%)
Oct 03, 2023 37.67 37.70 37.65 37.68 6,640 -0.37(-0.96%)
Oct 02, 2023 38.22 38.22 37.97 38.05 5,923 -0.40(-1.05%)
Sep 29, 2023 38.83 38.83 38.44 38.45 977 +0.10(+0.25%)
Sep 28, 2023 38.18 38.47 38.18 38.36 1,738 +0.21(+0.56%)
Sep 27, 2023 38.02 38.20 37.97 38.14 2,338 +0.05(+0.13%)
Sep 26, 2023 38.27 38.27 38.07 38.09 10,738 -0.46(-1.19%)
Sep 25, 2023 38.40 38.56 38.54 38.55 10,428 -0.20(-0.52%)
Sep 22, 2023 38.87 38.87 38.73 38.75 567 -0.02(-0.05%)
Sep 21, 2023 39.14 39.14 38.76 38.77 25,516 -0.61(-1.55%)
Sep 20, 2023 39.62 39.65 39.38 39.38 8,110 +0.07(+0.18%)
Sep 19, 2023 39.26 39.36 39.23 39.31 6,076 +0.00(+0.00%)
Sep 18, 2023 39.33 39.34 39.27 39.31 4,319 -0.39(-0.97%)
Sep 15, 2023 39.83 39.86 39.70 39.70 2,987 -0.12(-0.31%)
Sep 14, 2023 39.52 39.82 39.52 39.82 5,965 +0.77(+1.98%)
Sep 13, 2023 39.24 39.24 38.95 39.05 46,994 -0.24(-0.62%)
Sep 12, 2023 39.29 39.41 39.29 39.29 4,843 -0.32(-0.81%)
Sep 11, 2023 39.43 39.62 39.43 39.61 8,509 +0.31(+0.79%)
Sep 08, 2023 39.33 39.37 39.30 39.30 7,059 +0.04(+0.11%)
Sep 07, 2023 39.17 39.26 39.17 39.26 1,541 -0.12(-0.30%)
Sep 06, 2023 39.45 39.45 39.33 39.37 2,748 -0.19(-0.48%)
Sep 05, 2023 39.63 39.63 39.57 39.57 2,898 -0.31(-0.77%)
Sep 01, 2023 39.80 39.87 39.80 39.87 525 -0.05(-0.13%)
Aug 31, 2023 40.14 40.14 39.92 39.92 255 -0.09(-0.22%)
Aug 30, 2023 40.04 40.04 40.01 40.01 1,017 -0.14(-0.36%)
Aug 29, 2023 40.12 40.15 40.12 40.15 422 +0.33(+0.83%)
Aug 28, 2023 39.81 39.82 39.77 39.82 1,066 +0.37(+0.94%)
Aug 25, 2023 39.41 39.49 39.30 39.45 3,605 +0.35(+0.89%)
Aug 24, 2023 39.21 39.24 39.10 39.10 2,308 -0.32(-0.81%)
Aug 23, 2023 39.27 39.48 39.27 39.42 427 +0.15(+0.39%)
Aug 22, 2023 39.45 39.45 39.25 39.27 4,001 +0.03(+0.07%)
Aug 21, 2023 39.21 39.27 39.21 39.24 1,012 +0.20(+0.50%)
Aug 18, 2023 39.05 39.05 39.05 39.05 100 -0.00(-0.01%)
Aug 17, 2023 39.14 39.22 39.03 39.05 1,741 -0.37(-0.94%)
Aug 16, 2023 39.58 39.58 39.42 39.42 4,510 -0.10(-0.27%)
Aug 15, 2023 39.60 39.60 39.53 39.53 538 -0.49(-1.22%)
Aug 14, 2023 39.94 40.02 39.93 40.02 4,155 +0.09(+0.23%)
Aug 11, 2023 39.92 39.95 39.90 39.93 1,136 -0.32(-0.78%)
Aug 10, 2023 40.45 40.45 40.24 40.24 1,983 +0.27(+0.69%)
Aug 09, 2023 39.98 40.08 39.97 39.97 1,317 +0.04(+0.09%)
Aug 08, 2023 39.74 39.93 39.74 39.93 5,034 -0.20(-0.49%)
Aug 07, 2023 40.02 40.13 39.96 40.13 2,897 +0.33(+0.84%)
Aug 04, 2023 40.02 40.19 39.79 39.79 22,373 -0.09(-0.24%)
Aug 03, 2023 39.69 39.90 39.69 39.89 1,319 -0.12(-0.30%)
Aug 02, 2023 40.21 40.21 39.95 40.01 1,618 -0.63(-1.56%)
Aug 01, 2023 40.63 40.64 40.63 40.64 434 -0.41(-1.00%)
Jul 31, 2023 41.06 41.12 41.05 41.05 760 +0.02(+0.05%)
Jul 28, 2023 41.02 41.15 40.97 41.03 3,158 +0.29(+0.71%)
Jul 27, 2023 40.96 41.05 40.74 40.74 3,488 +0.44(+1.09%)
Jul 26, 2023 40.19 40.31 40.17 40.31 7,565 -0.13(-0.32%)
Jul 25, 2023 40.47 40.47 40.43 40.43 370 -0.05(-0.12%)
Jul 24, 2023 40.35 40.51 40.35 40.48 1,868 -0.02(-0.06%)
Jul 21, 2023 40.43 40.56 40.40 40.51 1,190 +0.22(+0.54%)
Jul 20, 2023 40.37 40.40 40.29 40.29 1,693 +0.02(+0.04%)
Jul 19, 2023 40.35 40.39 40.24 40.27 2,398 -0.07(-0.17%)
Jul 18, 2023 40.12 40.34 40.12 40.34 1,002 +0.22(+0.55%)
Jul 17, 2023 40.14 40.18 40.06 40.12 16,578 -0.10(-0.25%)
Jul 14, 2023 40.22 40.23 40.22 40.22 1,376 -0.22(-0.54%)
Jul 13, 2023 40.48 40.48 40.43 40.44 16,026 +0.35(+0.87%)
Jul 12, 2023 40.14 40.14 40.07 40.09 3,759 +0.47(+1.18%)
Jul 11, 2023 39.45 39.62 39.45 39.62 3,220 +0.41(+1.05%)
Jul 10, 2023 39.19 39.21 39.14 39.21 4,576 +0.20(+0.51%)
Jul 07, 2023 39.12 39.15 38.94 39.01 112,509 -0.04(-0.10%)
Jul 06, 2023 39.19 39.20 38.85 39.05 13,422 -0.87(-2.18%)
Jul 05, 2023 40.04 40.04 39.90 39.92 27,752 -0.49(-1.22%)
Jul 03, 2023 40.36 40.42 40.36 40.42 2,619 -0.02(-0.05%)
Jun 30, 2023 40.36 40.45 40.35 40.43 2,833 +0.47(+1.18%)
Jun 29, 2023 39.95 39.98 39.88 39.96 4,176 +0.13(+0.34%)
Jun 28, 2023 39.75 39.93 39.75 39.83 4,575 +0.18(+0.46%)
Jun 27, 2023 39.49 39.68 39.48 39.65 24,053 +0.37(+0.94%)
Jun 26, 2023 39.28 39.33 39.27 39.28 3,042 +0.12(+0.32%)
Jun 23, 2023 39.08 39.30 39.08 39.15 11,304 -0.36(-0.91%)
Jun 22, 2023 39.47 39.57 39.47 39.51 8,924 -0.14(-0.37%)
Jun 21, 2023 39.71 39.78 39.66 39.66 52,704 -0.31(-0.77%)
Jun 20, 2023 40.08 40.08 39.91 39.96 31,729 -0.44(-1.09%)
Jun 16, 2023 40.63 40.63 40.38 40.40 6,578 +0.10(+0.24%)
Jun 15, 2023 40.19 40.31 40.19 40.31 1,663 +0.50(+1.26%)
May 08, 2023 39.75 39.81 39.75 39.81 1,834 +0.14(+0.35%)
May 05, 2023 39.61 39.69 39.61 39.67 1,499 +0.54(+1.38%)
May 04, 2023 39.05 39.13 39.05 39.13 9,674 -0.08(-0.21%)
May 03, 2023 39.25 39.44 39.21 39.21 1,743 -0.09(-0.24%)
May 02, 2023 39.29 39.30 39.29 39.30 575 -0.66(-1.65%)
May 01, 2023 39.74 40.06 39.74 39.96 3,161 +0.24(+0.60%)
Apr 28, 2023 39.55 39.75 39.55 39.72 1,269 -0.03(-0.07%)
Apr 27, 2023 39.62 39.75 39.62 39.75 845 +0.48(+1.21%)
Apr 26, 2023 39.24 39.29 39.21 39.27 1,939 -0.08(-0.20%)
Apr 25, 2023 39.66 39.69 39.35 39.35 2,143 -0.47(-1.17%)
Apr 24, 2023 39.87 39.87 39.79 39.82 581 -0.03(-0.07%)
Apr 21, 2023 39.84 39.87 39.83 39.85 1,463 +0.20(+0.49%)
Apr 20, 2023 39.55 39.67 39.55 39.65 3,548 -0.22(-0.55%)
Apr 19, 2023 39.86 39.88 39.86 39.87 4,314 +0.05(+0.12%)
Apr 18, 2023 39.76 39.84 39.76 39.83 1,126 +0.20(+0.50%)
Apr 17, 2023 39.52 39.64 39.50 39.63 791 -0.01(-0.02%)
Apr 14, 2023 39.56 39.76 39.56 39.64 6,777 +0.11(+0.27%)
Apr 13, 2023 39.29 39.55 39.27 39.53 12,137 +0.38(+0.97%)
Apr 12, 2023 39.14 39.35 39.14 39.15 3,913 -0.02(-0.06%)
Apr 11, 2023 39.15 39.27 39.15 39.18 5,416 -0.06(-0.15%)
Apr 10, 2023 39.18 39.25 39.06 39.24 3,120 +0.25(+0.64%)
Apr 06, 2023 38.91 39.05 38.91 38.99 411 +0.19(+0.49%)
Apr 05, 2023 38.62 38.80 38.62 38.80 91,331 +0.02(+0.06%)
Apr 04, 2023 38.80 38.80 38.78 38.78 1,346 -0.16(-0.41%)
Apr 03, 2023 38.85 38.94 38.83 38.94 2,358 +0.03(+0.07%)
Mar 31, 2023 38.89 38.91 38.85 38.91 1,323 +0.26(+0.67%)
Mar 30, 2023 38.66 38.66 38.60 38.65 4,381 +0.42(+1.09%)
Mar 29, 2023 38.15 38.28 38.15 38.23 2,176 +0.72(+1.91%)
Mar 28, 2023 37.48 37.52 37.45 37.52 2,630 -0.16(-0.41%)
Mar 27, 2023 37.60 37.67 37.60 37.67 731 +0.29(+0.76%)
Mar 24, 2023 37.23 37.40 37.11 37.39 3,845 -0.21(-0.56%)
Mar 23, 2023 37.78 37.78 37.45 37.60 2,960 +0.16(+0.44%)
Mar 22, 2023 38.00 38.00 37.43 37.43 2,440 -0.58(-1.52%)
Mar 21, 2023 37.87 38.02 37.87 38.01 1,478 +0.67(+1.79%)
Mar 20, 2023 37.36 37.39 37.28 37.34 2,026 +0.50(+1.36%)
Mar 17, 2023 36.71 36.86 36.71 36.84 1,191 -0.75(-1.99%)
Mar 16, 2023 36.70 37.59 36.70 37.59 1,772 +0.52(+1.42%)
Mar 15, 2023 36.93 37.08 36.93 37.06 2,466 -0.86(-2.27%)
Mar 14, 2023 38.09 38.10 37.78 37.92 7,057 +0.66(+1.78%)
Mar 13, 2023 37.18 37.37 37.01 37.26 7,959 -0.78(-2.05%)
Mar 10, 2023 38.47 38.47 38.04 38.04 2,461 -0.52(-1.34%)
Mar 09, 2023 38.98 39.01 38.56 38.56 993 -0.58(-1.47%)
Mar 08, 2023 39.04 39.13 39.04 39.13 803 +0.16(+0.42%)
Mar 07, 2023 38.97 38.97 38.97 38.97 234 -0.26(-0.67%)
Mar 06, 2023 39.34 39.34 39.22 39.23 1,509 -0.13(-0.33%)
Mar 03, 2023 39.11 39.36 39.11 39.36 2,755 +0.45(+1.17%)
Mar 02, 2023 38.71 38.91 38.69 38.91 470 +0.30(+0.76%)
Mar 01, 2023 38.79 38.79 38.49 38.61 1,195 -0.07(-0.19%)
Feb 28, 2023 38.79 38.80 38.68 38.69 3,233 -0.13(-0.34%)
Feb 27, 2023 38.86 38.91 38.80 38.82 6,031 +0.36(+0.93%)
Feb 24, 2023 38.55 38.57 38.37 38.46 2,450 -0.61(-1.57%)
Feb 23, 2023 38.87 39.07 38.87 39.07 1,435 +0.34(+0.87%)
Feb 22, 2023 38.77 38.78 38.67 38.73 3,149 -0.09(-0.23%)
Feb 21, 2023 39.01 39.01 38.80 38.82 1,579 -0.49(-1.26%)
Feb 17, 2023 39.23 39.32 39.23 39.32 1,162 +0.11(+0.28%)
Feb 16, 2023 39.11 39.21 39.11 39.21 1,208 -0.04(-0.10%)
Feb 15, 2023 38.97 39.25 38.97 39.25 2,109 +0.22(+0.56%)
Feb 14, 2023 38.89 39.03 38.89 39.03 106 +0.18(+0.46%)
Feb 13, 2023 38.72 38.85 38.72 38.85 1,652 +0.37(+0.96%)
Feb 10, 2023 38.38 38.51 38.38 38.48 2,067 -0.21(-0.54%)
Feb 09, 2023 38.97 38.97 38.64 38.69 3,869 +0.08(+0.22%)
Feb 08, 2023 38.74 38.74 38.57 38.60 1,680 -0.18(-0.47%)
Feb 07, 2023 38.43 38.78 38.43 38.78 994 +0.21(+0.55%)
Feb 06, 2023 38.41 38.57 38.41 38.57 27,146 -0.14(-0.37%)
Feb 03, 2023 38.77 38.79 38.68 38.72 356,638 -0.02(-0.04%)
Feb 02, 2023 38.71 38.73 38.71 38.73 1,082 +0.48(+1.26%)
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.