Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.98 -0.39 (-0.92%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	26.14	26.14	26.06	26.08	795,139	-0.20(-0.77%)
Nov 27, 2019	26.24	26.29	26.23	26.28	486,635	+0.09(+0.35%)
Nov 26, 2019	26.16	26.19	26.14	26.19	1,133,691	+0.02(+0.09%)
Nov 25, 2019	26.12	26.17	26.11	26.16	605,003	+0.20(+0.78%)
Nov 22, 2019	25.94	25.96	25.90	25.96	1,286,809	+0.12(+0.45%)
Nov 21, 2019	25.81	25.87	25.74	25.84	824,418	+0.02(+0.09%)
Nov 20, 2019	25.88	25.92	25.75	25.82	1,127,092	-0.15(-0.60%)
Nov 19, 2019	26.09	26.09	25.93	25.98	677,965	-0.02(-0.09%)
Nov 18, 2019	25.94	26.02	25.91	26.00	768,083	-0.01(-0.03%)
Nov 15, 2019	25.95	26.01	25.93	26.01	510,645	+0.13(+0.51%)
Nov 14, 2019	25.87	25.91	25.79	25.88	593,716	-0.11(-0.42%)
Nov 13, 2019	25.89	26.01	25.89	25.98	826,227	-0.09(-0.33%)
Nov 12, 2019	26.08	26.14	26.03	26.07	647,592	+0.02(+0.06%)
Nov 11, 2019	25.96	26.05	25.94	26.05	543,963	-0.07(-0.27%)
Nov 08, 2019	26.05	26.14	25.98	26.12	1,189,353	+0.01(+0.03%)
Nov 07, 2019	26.14	26.18	26.08	26.12	1,052,956	+0.16(+0.60%)
Nov 06, 2019	25.97	26.03	25.93	25.96	1,729,647	-0.03(-0.12%)
Nov 05, 2019	25.97	26.00	25.92	25.99	3,033,675	+0.05(+0.21%)
Nov 04, 2019	25.91	25.94	25.88	25.94	683,981	+0.23(+0.90%)

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.