Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.13 -0.21 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 15.98 16.04 15.97 15.98 3,899 +0.04(+0.26%)
Jan 30, 2012 15.89 15.97 15.89 15.94 5,888 -0.18(-1.12%)
Jan 27, 2012 16.15 16.15 16.07 16.12 6,625 -0.06(-0.37%)
Jan 26, 2012 16.25 16.38 16.17 16.18 24,142 +0.04(+0.23%)
Jan 25, 2012 15.99 16.18 15.99 16.14 18,254 +0.10(+0.61%)
Jan 24, 2012 15.98 16.07 15.97 16.04 7,222 -0.05(-0.32%)
Jan 23, 2012 16.15 16.15 16.09 16.09 2,858 +0.04(+0.24%)
Jan 20, 2012 16.11 16.12 16.05 16.06 7,119 -0.01(-0.07%)
Jan 19, 2012 16.31 16.31 15.98 16.07 22,127 +0.18(+1.14%)
Jan 18, 2012 15.83 15.92 15.83 15.89 4,400 +0.08(+0.50%)
Jan 17, 2012 15.73 15.90 15.73 15.81 16,264 -0.34(-2.09%)
Jan 13, 2012 15.62 16.14 15.56 16.14 6,625 +0.48(+3.03%)
Jan 12, 2012 15.68 15.72 15.61 15.67 5,826 -0.02(-0.10%)
Jan 11, 2012 15.62 15.75 15.62 15.68 8,252 +0.05(+0.29%)
Jan 10, 2012 15.84 15.86 15.56 15.64 10,052 +0.02(+0.12%)
Jan 09, 2012 15.61 15.68 15.24 15.62 25,847 +0.03(+0.22%)
Jan 06, 2012 15.72 15.72 15.59 15.59 9,475 -0.15(-0.96%)
Jan 05, 2012 15.83 15.87 15.73 15.74 9,558 -0.24(-1.51%)
Jan 04, 2012 16.38 16.38 15.98 15.98 41,212 +0.94(+6.27%)
Dec 30, 2011 14.92 15.06 14.92 15.04 5,823 +0.46(+3.16%)
Dec 29, 2011 14.84 15.02 14.57 14.57 2,719 -0.17(-1.17%)
Dec 28, 2011 14.90 14.90 14.75 14.75 43,382 -0.29(-1.92%)
Dec 27, 2011 14.97 15.06 14.97 15.04 6,244 +0.10(+0.64%)
Dec 23, 2011 14.79 15.18 14.79 14.94 12,984 +0.40(+2.74%)
Dec 21, 2011 14.79 14.79 14.54 14.54 3,061 -0.39(-2.63%)
Dec 20, 2011 14.83 15.01 14.83 14.93 5,408 +0.16(+1.10%)
Dec 19, 2011 14.93 14.93 14.33 14.77 20,694 -0.13(-0.91%)
Dec 16, 2011 15.01 15.01 14.86 14.90 6,232 -0.10(-0.64%)
Dec 15, 2011 15.06 15.06 14.48 15.00 14,667 +0.01(+0.09%)
Dec 14, 2011 14.99 15.01 14.88 14.99 19,467 +0.02(+0.14%)
Dec 13, 2011 15.35 15.35 14.34 14.97 14,683 -1.00(-6.27%)
Dec 12, 2011 15.26 15.97 15.19 15.97 6,180 +0.45(+2.91%)
Dec 09, 2011 14.63 15.53 14.63 15.52 6,164 +0.22(+1.44%)
Dec 08, 2011 15.33 15.33 15.26 15.30 3,274 -0.34(-2.20%)
Dec 07, 2011 15.55 15.64 15.55 15.64 1,479 +0.05(+0.35%)
Dec 06, 2011 15.54 15.64 15.54 15.59 2,027 +0.07(+0.44%)
Dec 05, 2011 15.67 15.67 15.52 15.52 5,554 +0.07(+0.45%)
Dec 02, 2011 15.61 15.61 15.45 15.45 2,573 -0.03(-0.18%)
Dec 01, 2011 15.50 15.52 15.43 15.48 4,288 -0.06(-0.40%)
Nov 30, 2011 15.46 15.54 15.45 15.54 6,907 +0.71(+4.78%)
Nov 29, 2011 14.90 14.93 14.79 14.83 13,856 -0.01(-0.09%)
Nov 28, 2011 14.86 14.86 14.64 14.84 5,161 +0.45(+3.11%)
Nov 25, 2011 14.15 14.51 14.15 14.40 18,236 +0.25(+1.75%)
Nov 23, 2011 14.20 14.20 14.15 14.15 1,159 -0.21(-1.49%)
Nov 22, 2011 14.62 14.62 14.36 14.36 11,902 -0.28(-1.93%)
Nov 21, 2011 14.65 14.66 14.60 14.64 2,937 -0.33(-2.21%)
Nov 18, 2011 14.91 15.01 14.91 14.97 2,672 +0.17(+1.12%)
Nov 17, 2011 15.00 15.05 14.81 14.81 4,914 -0.24(-1.60%)
Nov 16, 2011 15.12 15.21 15.05 15.05 5,281 -0.20(-1.31%)
Nov 15, 2011 15.16 15.26 15.16 15.25 4,051 +0.10(+0.68%)
Nov 14, 2011 15.21 15.25 15.14 15.15 4,025 -0.17(-1.12%)
Nov 11, 2011 15.32 15.39 15.28 15.32 12,663 +0.98(+6.87%)
Nov 10, 2011 14.99 15.22 14.33 14.33 9,589 -0.54(-3.61%)
Nov 09, 2011 15.09 15.23 14.70 14.87 19,819 -0.68(-4.38%)
Nov 08, 2011 15.39 15.55 15.39 15.55 2,974 +0.14(+0.94%)
Nov 07, 2011 15.52 15.66 15.29 15.41 8,648 -0.02(-0.10%)
Nov 04, 2011 15.55 15.55 15.36 15.42 4,734 -0.12(-0.74%)
Nov 03, 2011 15.61 15.61 15.41 15.54 9,553 +0.14(+0.94%)
Nov 02, 2011 15.41 15.43 15.33 15.39 6,698 +0.21(+1.36%)
Nov 01, 2011 15.10 15.25 15.10 15.19 7,773 -0.44(-2.82%)
Oct 31, 2011 15.82 15.82 15.63 15.63 3,823 -0.43(-2.66%)
Oct 28, 2011 16.15 16.15 15.99 16.05 8,626 -0.19(-1.17%)
Oct 27, 2011 16.17 16.29 16.07 16.24 2,569 +0.65(+4.17%)
Oct 26, 2011 15.70 15.70 15.48 15.59 6,309 +0.19(+1.25%)
Oct 25, 2011 13.09 15.62 12.92 15.40 8,200 -0.43(-2.70%)
Oct 24, 2011 16.35 16.35 15.66 15.83 17,207 +0.24(+1.51%)
Oct 21, 2011 15.57 15.63 15.49 15.59 28,993 +0.18(+1.20%)
Oct 20, 2011 15.55 15.55 15.29 15.41 4,486 -1.60(-9.43%)
Oct 19, 2011 15.67 17.01 15.39 17.01 142,608 +1.27(+8.04%)
Oct 18, 2011 15.48 15.76 15.48 15.74 1,675,049 +0.14(+0.88%)
Oct 13, 2011 15.61 15.61 15.61 15.61 145 -0.11(-0.70%)
Oct 12, 2011 15.72 15.72 15.72 15.72 145 +0.89(+5.99%)
Sep 29, 2011 14.83 14.83 14.83 14.83 145 +0.54(+3.81%)
Sep 22, 2011 14.35 14.29 14.29 14.29 290 -0.97(-6.36%)
Sep 16, 2011 15.30 15.26 15.26 15.26 871 +0.55(+3.74%)
Sep 15, 2011 15.13 15.26 14.71 14.71 3,012 +0.07(+0.47%)
Sep 12, 2011 14.64 14.64 14.64 14.64 0 -0.50(-3.27%)
Sep 09, 2011 15.14 15.14 15.13 15.13 871 +0.03(+0.18%)
Sep 08, 2011 15.17 15.18 15.10 15.10 435 +0.03(+0.23%)
Sep 06, 2011 14.76 15.07 15.07 15.07 290 -0.63(-4.03%)
Aug 31, 2011 15.70 15.70 15.70 15.70 145 +0.39(+2.56%)
Aug 29, 2011 15.31 15.31 15.31 15.31 290 +0.24(+1.60%)
Aug 25, 2011 15.08 15.07 15.07 15.07 1,307 +0.54(+3.69%)
Aug 23, 2011 14.53 14.53 14.53 14.53 145 -0.05(-0.38%)
Aug 22, 2011 14.59 14.59 14.59 14.59 145 -0.98(-6.32%)
Aug 16, 2011 15.65 15.57 15.57 15.57 871 -0.08(-0.49%)
Aug 15, 2011 15.65 15.65 15.65 15.65 290 +0.61(+4.08%)
Aug 11, 2011 15.03 15.04 15.04 15.04 290 -0.10(-0.68%)
Aug 10, 2011 15.15 15.15 15.14 15.14 290 -0.52(-3.30%)
Aug 09, 2011 15.65 16.71 14.84 15.65 726 +0.52(+3.41%)
Aug 08, 2011 15.14 15.14 15.14 15.14 145 -0.09(-0.59%)
Aug 05, 2011 15.62 15.62 15.23 15.23 726 -0.53(-3.36%)
Aug 04, 2011 15.94 15.94 15.76 15.76 290 -0.58(-3.58%)
Aug 03, 2011 16.34 16.34 16.34 16.34 145 -0.98(-5.68%)
Jul 27, 2011 17.33 17.33 17.33 17.33 145 -0.22(-1.25%)
Jul 26, 2011 17.55 17.55 17.55 17.55 145 +0.19(+1.11%)
Jul 19, 2011 17.35 17.35 17.35 17.35 435 +0.01(+0.05%)
Jul 15, 2011 17.37 17.35 17.35 17.35 290 -0.08(-0.48%)
Jul 13, 2011 17.43 17.43 17.43 17.43 290 +0.01(+0.07%)
Jul 12, 2011 17.39 17.42 17.39 17.42 435 -0.62(-3.46%)
Jul 07, 2011 18.04 18.04 18.04 18.04 3,051 +0.03(+0.19%)
Jul 05, 2011 18.01 18.01 18.01 18.01 290 +0.87(+5.06%)
Jun 20, 2011 17.14 17.14 17.14 17.14 0 +0.00(+0.00%)
Jun 16, 2011 17.14 17.14 17.14 17.14 1,017 -0.34(-1.97%)
Jun 14, 2011 17.49 17.49 17.49 17.49 0 +0.09(+0.52%)
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.