Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.44 -0.10 (-0.25%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.81 18.83 18.74 18.79 84,715 -0.02(-0.11%)
Apr 29, 2014 18.72 18.88 18.72 18.81 91,803 +0.09(+0.48%)
Apr 28, 2014 18.70 18.73 18.56 18.72 177,261 +0.08(+0.44%)
Apr 25, 2014 18.70 18.70 18.57 18.63 1,257,465 -0.08(-0.44%)
Apr 24, 2014 18.76 18.83 18.61 18.72 72,671 -0.02(-0.11%)
Apr 23, 2014 18.69 18.74 18.65 18.74 86,285 -0.04(-0.22%)
Apr 22, 2014 18.82 18.82 18.74 18.78 76,365 +0.07(+0.37%)
Apr 21, 2014 18.75 18.75 18.62 18.71 195,346 +0.03(+0.18%)
Apr 17, 2014 18.57 18.68 18.68 18.68 183,545 +0.09(+0.48%)
Apr 16, 2014 18.51 18.59 18.41 18.59 72,073 +0.21(+1.16%)
Apr 15, 2014 18.45 18.45 18.12 18.37 96,869 -0.05(-0.26%)
Apr 14, 2014 18.41 18.44 18.30 18.42 135,165 +0.14(+0.79%)
Apr 11, 2014 18.32 18.36 18.22 18.28 175,401 -0.08(-0.45%)
Apr 10, 2014 18.66 18.66 18.27 18.36 549,706 -0.40(-2.13%)
Apr 09, 2014 18.71 18.77 18.56 18.76 4,960,840 +0.24(+1.30%)
Apr 08, 2014 18.52 18.57 18.44 18.52 165,011 -0.11(-0.59%)
Apr 07, 2014 18.65 18.71 18.58 18.63 79,738 -0.17(-0.88%)
Apr 04, 2014 19.00 19.00 18.73 18.79 60,154 -0.07(-0.37%)
Apr 03, 2014 18.94 18.94 18.79 18.86 160,390 -0.02(-0.11%)
Apr 02, 2014 18.74 18.92 18.74 18.88 339,125 +0.08(+0.44%)
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.