Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.38 -0.16 (-0.40%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 29.59 29.69 29.57 29.65 595,705 -0.03(-0.11%)
Oct 28, 2022 29.36 29.70 29.36 29.69 830,331 +0.34(+1.16%)
Oct 27, 2022 29.45 29.58 29.32 29.35 799,433 -0.07(-0.23%)
Oct 26, 2022 29.35 29.64 29.34 29.41 593,579 -0.07(-0.23%)
Oct 25, 2022 29.15 29.48 29.15 29.48 622,094 +0.38(+1.29%)
Oct 24, 2022 29.08 29.19 28.92 29.10 540,170 +0.07(+0.26%)
Oct 21, 2022 28.63 29.03 28.60 29.03 928,928 +0.26(+0.90%)
Oct 20, 2022 28.85 29.04 28.75 28.77 720,466 -0.05(-0.17%)
Oct 19, 2022 28.89 28.95 28.69 28.82 600,878 -0.18(-0.63%)
Oct 18, 2022 29.16 29.18 28.85 29.00 1,702,552 +0.18(+0.64%)
Oct 17, 2022 28.80 28.91 28.76 28.82 672,963 +0.49(+1.74%)
Oct 14, 2022 28.79 28.87 28.30 28.33 886,616 -0.22(-0.76%)
Oct 13, 2022 27.72 28.60 27.65 28.55 1,219,706 +0.42(+1.48%)
Oct 12, 2022 28.15 28.24 28.10 28.13 715,061 -0.07(-0.24%)
Oct 11, 2022 28.28 28.43 28.12 28.20 843,857 -0.28(-1.00%)
Oct 10, 2022 28.60 28.62 28.35 28.48 489,642 -0.07(-0.23%)
Oct 07, 2022 28.75 28.75 28.45 28.55 1,598,807 -0.27(-0.95%)
Oct 06, 2022 28.86 28.99 28.80 28.82 938,355 -0.27(-0.92%)
Oct 05, 2022 28.97 29.20 28.85 29.09 1,005,982 -0.09(-0.31%)
Oct 04, 2022 28.98 29.22 28.98 29.18 1,451,433 +0.83(+2.94%)
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.