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 (%)
May 31, 2024 46.62 46.98 46.59 46.98 14,305 +0.41(+0.87%)
May 30, 2024 46.65 46.65 46.58 46.58 2,588 +0.26(+0.56%)
May 29, 2024 46.32 46.42 46.31 46.32 5,248 -0.64(-1.35%)
May 28, 2024 46.92 47.02 46.92 46.95 2,795 +0.02(+0.03%)
May 24, 2024 46.89 46.95 46.88 46.94 2,503 +0.28(+0.61%)
May 23, 2024 46.97 46.97 46.61 46.65 2,181 -0.13(-0.29%)
May 22, 2024 46.98 46.98 46.69 46.79 10,734 -0.33(-0.70%)
May 21, 2024 47.02 47.13 47.02 47.12 2,060 -0.06(-0.13%)
May 20, 2024 47.25 47.25 47.18 47.18 1,362 +0.02(+0.04%)
May 17, 2024 47.14 47.16 47.11 47.16 3,121 +0.09(+0.20%)
May 16, 2024 47.20 47.20 47.06 47.06 2,171 -0.28(-0.60%)
May 15, 2024 47.25 47.35 47.21 47.35 4,784 +0.19(+0.40%)
May 14, 2024 47.00 47.16 47.00 47.16 2,702 +0.30(+0.64%)
May 13, 2024 46.90 46.93 46.86 46.86 4,008 -0.08(-0.17%)
May 10, 2024 46.96 46.97 46.92 46.94 2,437 +0.20(+0.43%)
May 09, 2024 46.63 46.74 46.63 46.74 6,517 +0.24(+0.52%)
May 08, 2024 46.50 46.50 46.42 46.50 3,501 +0.21(+0.45%)
May 07, 2024 46.25 46.36 46.25 46.29 6,728 +0.37(+0.80%)
May 06, 2024 45.78 45.92 45.78 45.92 518 +0.39(+0.85%)
May 03, 2024 45.39 45.53 45.39 45.53 1,679 +0.27(+0.59%)
May 02, 2024 45.23 45.33 45.18 45.27 1,522 +0.35(+0.79%)
May 01, 2024 45.06 45.18 44.90 44.91 1,247 -0.22(-0.49%)
Apr 30, 2024 45.53 45.53 45.14 45.14 1,490 -0.57(-1.25%)
Apr 29, 2024 45.64 45.71 45.64 45.71 384 -0.05(-0.12%)
Apr 26, 2024 45.78 45.82 45.76 45.76 3,002 +0.52(+1.15%)
Apr 25, 2024 45.13 45.24 45.08 45.24 1,433 -0.32(-0.71%)
Apr 24, 2024 45.69 45.69 45.50 45.57 1,045 -0.18(-0.40%)
Apr 23, 2024 45.71 45.75 45.71 45.75 1,169 +0.52(+1.15%)
Apr 22, 2024 45.11 45.26 45.08 45.23 2,879 +0.55(+1.22%)
Apr 19, 2024 44.79 44.79 44.68 44.68 2,024 -0.06(-0.15%)
Apr 18, 2024 44.84 44.84 44.75 44.75 1,999 +0.06(+0.13%)
Apr 17, 2024 44.92 44.92 44.66 44.69 2,668 -0.19(-0.42%)
Apr 16, 2024 44.80 44.98 44.65 44.87 5,489 -0.15(-0.34%)
Apr 15, 2024 45.35 45.38 45.03 45.03 3,408 -0.05(-0.10%)
Apr 12, 2024 45.27 45.27 44.99 45.07 33,702 -0.40(-0.88%)
Apr 11, 2024 45.40 45.48 45.40 45.47 654 +0.06(+0.13%)
Apr 10, 2024 45.31 45.41 45.31 45.41 221 -0.09(-0.21%)
Apr 09, 2024 45.40 45.51 45.40 45.51 712 -0.20(-0.44%)
Apr 08, 2024 45.71 45.71 45.71 45.71 225 +0.18(+0.40%)
Apr 05, 2024 45.49 45.59 45.49 45.52 754 +0.12(+0.27%)
Apr 04, 2024 45.77 45.77 45.40 45.40 162 -0.44(-0.97%)
Apr 03, 2024 45.82 45.85 45.82 45.85 234 +0.11(+0.24%)
Apr 02, 2024 45.79 45.79 45.60 45.74 2,328 -0.58(-1.24%)
Apr 01, 2024 46.43 46.54 46.29 46.31 3,940 +0.19(+0.41%)
Mar 28, 2024 46.13 46.13 46.13 46.13 100 -0.00(-0.01%)
Mar 27, 2024 45.99 46.13 45.99 46.13 2,740 +0.41(+0.89%)
Mar 26, 2024 45.80 45.83 45.72 45.72 2,320 +0.15(+0.34%)
Mar 25, 2024 45.70 45.70 45.57 45.57 912 -0.04(-0.09%)
Mar 22, 2024 45.53 45.61 45.53 45.61 2,022 +0.09(+0.19%)
Mar 21, 2024 45.59 45.59 45.52 45.52 1,181 +0.07(+0.15%)
Mar 20, 2024 45.13 45.45 45.12 45.45 1,046 +0.41(+0.90%)
Mar 19, 2024 44.97 45.18 44.97 45.05 1,073 +0.16(+0.35%)
Mar 18, 2024 45.06 45.06 44.89 44.89 2,168 -0.13(-0.29%)
Mar 15, 2024 44.98 45.02 44.98 45.02 176 +0.07(+0.15%)
Mar 14, 2024 44.95 44.95 44.95 44.95 236 -0.17(-0.37%)
Mar 13, 2024 45.13 45.17 45.12 45.12 29,989 +0.13(+0.29%)
Mar 12, 2024 45.00 45.00 44.98 44.99 1,031 +0.43(+0.96%)
Mar 11, 2024 44.51 44.56 44.51 44.56 597 -0.03(-0.06%)
Mar 08, 2024 44.83 44.83 44.57 44.59 1,739 -0.35(-0.77%)
Mar 07, 2024 44.80 44.94 44.80 44.93 891 +0.49(+1.09%)
Mar 06, 2024 44.39 44.50 44.34 44.45 1,334 +0.34(+0.76%)
Mar 05, 2024 44.18 44.18 44.00 44.11 1,381 -0.19(-0.43%)
Mar 04, 2024 44.21 44.36 44.21 44.30 3,600 -0.03(-0.07%)
Mar 01, 2024 44.30 44.33 44.30 44.33 1,882 +0.16(+0.37%)
Feb 29, 2024 44.05 44.17 44.05 44.17 611 +0.12(+0.27%)
Feb 28, 2024 44.06 44.07 44.04 44.05 674 -0.10(-0.22%)
Feb 27, 2024 44.11 44.15 44.10 44.15 809 +0.17(+0.38%)
Feb 26, 2024 43.96 43.98 43.95 43.98 548 -0.09(-0.20%)
Feb 23, 2024 44.10 44.11 44.03 44.07 2,278 -0.01(-0.02%)
Feb 22, 2024 44.06 44.08 43.98 44.08 562 +0.59(+1.35%)
Feb 21, 2024 43.33 43.49 43.33 43.49 172 +0.22(+0.50%)
Feb 20, 2024 43.20 43.27 43.19 43.27 1,867 +0.05(+0.11%)
Feb 16, 2024 43.31 43.40 43.20 43.23 2,950 -0.11(-0.24%)
Feb 15, 2024 43.07 43.36 43.07 43.33 3,520 +0.36(+0.83%)
Feb 14, 2024 42.85 42.98 42.78 42.98 760 +0.47(+1.11%)
Feb 13, 2024 42.60 42.66 42.47 42.50 821 -0.57(-1.31%)
Feb 12, 2024 43.06 43.21 43.06 43.07 12,113 +0.08(+0.19%)
Feb 09, 2024 42.84 42.99 42.84 42.99 1,234 +0.20(+0.46%)
Feb 08, 2024 42.83 42.89 42.78 42.79 1,640 +0.09(+0.20%)
Feb 07, 2024 42.72 42.72 42.64 42.70 1,538 -0.10(-0.24%)
Feb 06, 2024 42.65 42.81 42.65 42.81 1,455 +0.19(+0.46%)
Feb 05, 2024 42.46 42.66 42.42 42.61 22,116 +0.03(+0.07%)
Feb 02, 2024 42.66 42.66 42.48 42.58 71,730 -0.12(-0.28%)
Feb 01, 2024 42.65 42.70 42.63 42.70 576 +0.17(+0.39%)
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%)
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.