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 (%)
Jul 31, 2023 35.70 35.74 35.65 35.69 365,961 +0.07(+0.20%)
Jul 28, 2023 35.57 35.66 35.53 35.62 459,718 +0.33(+0.93%)
Jul 27, 2023 35.62 35.65 35.27 35.30 342,450 +0.13(+0.37%)
Jul 26, 2023 34.94 35.24 34.94 35.17 311,175 -0.02(-0.06%)
Jul 25, 2023 35.20 35.27 35.18 35.19 260,826 -0.02(-0.06%)
Jul 24, 2023 35.10 35.23 35.07 35.21 298,283 -0.01(-0.03%)
Jul 21, 2023 35.15 35.24 35.11 35.22 799,872 +0.24(+0.68%)
Jul 20, 2023 34.96 35.09 34.94 34.98 237,985 -0.02(-0.06%)
Jul 19, 2023 35.02 35.08 34.96 35.00 423,109 +0.11(+0.31%)
Jul 18, 2023 34.67 34.91 34.66 34.89 1,182,577 +0.26(+0.75%)
Jul 17, 2023 34.58 34.65 34.57 34.63 1,286,948 -0.09(-0.26%)
Jul 14, 2023 34.86 34.86 34.67 34.72 370,656 -0.09(-0.26%)
Jul 13, 2023 34.82 35.01 34.76 34.81 389,375 +0.30(+0.86%)
Jul 12, 2023 34.44 34.57 34.38 34.51 560,213 +0.25(+0.72%)
Jul 11, 2023 34.17 34.27 34.11 34.26 408,798 +0.20(+0.58%)
Jul 10, 2023 34.07 34.16 34.02 34.06 304,110 +0.00(+0.00%)
Jul 07, 2023 34.03 34.23 34.00 34.06 959,209 -0.06(-0.17%)
Jul 06, 2023 34.26 34.26 34.01 34.12 744,301 -0.70(-2.00%)
Jul 05, 2023 34.86 34.86 34.78 34.82 734,850 -0.30(-0.85%)
Jul 03, 2023 35.12 35.16 35.10 35.12 776,880 -0.02(-0.06%)
Jun 30, 2023 35.07 35.42 35.04 35.14 804,781 +0.30(+0.86%)
Jun 29, 2023 34.77 34.85 34.75 34.84 415,442 +0.02(+0.06%)
Jun 28, 2023 34.73 34.84 34.71 34.82 623,769 +0.26(+0.75%)
Jun 27, 2023 34.32 34.61 34.31 34.56 255,859 +0.19(+0.55%)
Jun 26, 2023 34.34 34.41 34.31 34.37 255,589 +0.04(+0.12%)
Jun 23, 2023 34.21 34.43 34.20 34.33 369,780 -0.38(-1.11%)
Jun 22, 2023 34.61 34.92 34.59 34.72 971,704 -0.09(-0.25%)
Jun 21, 2023 34.87 34.91 34.79 34.80 613,356 -0.08(-0.22%)
Jun 20, 2023 34.99 34.99 34.84 34.88 749,514 -0.38(-1.08%)
Jun 16, 2023 35.43 35.43 35.20 35.26 736,136 +0.08(+0.22%)
Jun 15, 2023 34.97 35.21 34.96 35.18 477,257 +0.89(+2.60%)
May 08, 2023 34.26 34.30 34.21 34.29 418,132 +0.04(+0.11%)
May 05, 2023 34.03 34.28 33.98 34.25 326,091 +0.47(+1.41%)
May 04, 2023 33.78 33.84 33.67 33.78 420,151 -0.10(-0.31%)
May 03, 2023 33.98 34.11 33.86 33.88 417,760 -0.09(-0.25%)
May 02, 2023 34.14 34.14 33.80 33.97 501,787 -0.46(-1.32%)
May 01, 2023 34.32 34.52 34.32 34.42 620,915 +0.15(+0.44%)
Apr 28, 2023 34.09 34.29 34.07 34.27 389,989 +0.06(+0.17%)
Apr 27, 2023 34.07 34.21 33.97 34.21 428,820 +0.43(+1.26%)
Apr 26, 2023 33.87 33.93 33.75 33.79 341,409 -0.10(-0.31%)
Apr 25, 2023 34.15 34.17 33.87 33.89 307,311 -0.35(-1.03%)
Apr 24, 2023 34.24 34.26 34.17 34.24 308,470 +0.01(+0.03%)
Apr 21, 2023 34.06 34.23 34.02 34.23 339,910 +0.16(+0.47%)
Apr 20, 2023 33.97 34.14 33.97 34.07 471,291 -0.07(-0.19%)
Apr 19, 2023 34.04 34.15 34.04 34.14 337,626 -0.04(-0.11%)
Apr 18, 2023 34.18 34.21 34.11 34.17 296,155 +0.06(+0.17%)
Apr 17, 2023 34.04 34.12 33.97 34.12 326,511 +0.13(+0.39%)
Apr 14, 2023 34.00 34.08 33.90 33.98 245,506 +0.07(+0.20%)
Apr 13, 2023 33.75 33.95 33.69 33.92 269,423 +0.27(+0.79%)
Apr 12, 2023 33.72 33.79 33.60 33.65 264,663 +0.01(+0.03%)
Apr 11, 2023 33.57 33.70 33.56 33.64 295,844 +0.05(+0.14%)
Apr 10, 2023 33.39 33.61 33.35 33.60 328,333 +0.20(+0.60%)
Apr 06, 2023 33.28 33.46 33.27 33.40 294,775 +0.19(+0.57%)
Apr 05, 2023 33.22 33.23 33.07 33.21 382,579 -0.12(-0.37%)
Apr 04, 2023 33.53 33.53 33.27 33.33 576,316 -0.17(-0.51%)
Apr 03, 2023 33.39 33.50 33.32 33.50 724,296 +0.08(+0.23%)
Mar 31, 2023 33.27 33.42 33.27 33.42 472,927 +0.28(+0.86%)
Mar 30, 2023 33.09 33.16 33.06 33.14 327,961 +0.27(+0.81%)
Mar 29, 2023 32.83 32.90 32.75 32.87 415,696 +0.54(+1.67%)
Mar 28, 2023 32.34 32.42 32.27 32.33 451,727 -0.10(-0.32%)
Mar 27, 2023 32.35 32.47 32.30 32.44 362,100 +0.31(+0.98%)
Mar 24, 2023 32.03 32.18 31.88 32.12 419,331 +0.01(+0.03%)
Mar 23, 2023 32.33 32.50 31.99 32.11 339,364 -0.02(-0.06%)
Mar 22, 2023 32.48 32.56 32.12 32.13 610,148 -0.32(-0.99%)
Mar 21, 2023 32.40 32.50 32.30 32.46 332,276 +0.47(+1.48%)
Mar 20, 2023 31.82 32.07 31.77 31.98 423,865 +0.36(+1.14%)
Mar 17, 2023 31.82 31.83 31.55 31.62 649,198 -0.54(-1.68%)
Mar 16, 2023 31.51 32.18 31.51 32.16 831,253 +0.39(+1.23%)
Mar 15, 2023 31.56 31.78 31.41 31.77 762,927 -0.72(-2.22%)
Mar 14, 2023 32.40 32.52 32.12 32.49 510,905 +0.44(+1.36%)
Mar 13, 2023 32.00 32.25 31.94 32.06 593,591 -0.55(-1.69%)
Mar 10, 2023 32.98 32.98 32.55 32.61 661,725 -0.55(-1.66%)
Mar 09, 2023 33.49 33.55 33.13 33.16 519,307 -0.37(-1.10%)
Mar 08, 2023 33.41 33.54 33.41 33.53 430,996 +0.14(+0.43%)
Mar 07, 2023 33.57 33.60 33.29 33.39 313,100 -0.12(-0.37%)
Mar 06, 2023 33.53 33.60 33.49 33.51 456,153 -0.09(-0.25%)
Mar 03, 2023 33.40 33.60 33.37 33.60 473,996 +0.31(+0.94%)
Mar 02, 2023 33.02 33.29 33.02 33.28 372,301 +0.22(+0.66%)
Mar 01, 2023 33.09 33.14 32.94 33.06 518,224 +0.09(+0.29%)
Feb 28, 2023 33.04 33.08 32.96 32.97 338,195 -0.19(-0.57%)
Feb 27, 2023 33.16 33.23 33.12 33.16 340,826 +0.26(+0.78%)
Feb 24, 2023 32.91 32.96 32.78 32.90 440,291 -0.29(-0.89%)
Feb 23, 2023 33.18 33.22 32.98 33.20 674,203 +0.15(+0.46%)
Feb 22, 2023 33.03 33.20 32.95 33.04 597,550 -0.05(-0.14%)
Feb 21, 2023 33.22 33.26 33.09 33.09 575,434 -0.27(-0.80%)
Feb 17, 2023 33.25 33.39 33.24 33.36 419,093 +0.03(+0.09%)
Feb 16, 2023 33.23 33.45 33.23 33.33 834,984 -0.09(-0.28%)
Feb 15, 2023 33.20 33.42 33.20 33.42 479,490 +0.07(+0.20%)
Feb 14, 2023 33.20 33.39 33.09 33.36 586,066 +0.07(+0.20%)
Feb 13, 2023 33.12 33.29 33.10 33.29 346,960 +0.27(+0.81%)
Feb 10, 2023 32.94 33.05 32.89 33.03 338,586 -0.06(-0.17%)
Feb 09, 2023 33.28 33.32 33.04 33.08 391,035 +0.01(+0.03%)
Feb 08, 2023 33.17 33.22 32.99 33.07 1,118,253 -0.18(-0.54%)
Feb 07, 2023 32.98 33.26 32.92 33.25 1,019,042 +0.14(+0.43%)
Feb 06, 2023 33.05 33.11 32.95 33.11 320,842 -0.12(-0.37%)
Feb 03, 2023 32.91 33.31 32.91 33.23 976,699 +0.16(+0.49%)
Feb 02, 2023 33.04 33.10 32.91 33.07 517,259 +0.15(+0.46%)
Feb 01, 2023 32.83 33.03 32.66 32.92 2,412,361 -0.05(-0.14%)
Jan 31, 2023 32.75 32.97 32.68 32.97 568,985 +0.13(+0.40%)
Jan 30, 2023 32.84 32.96 32.84 32.84 347,790 -0.07(-0.20%)
Jan 27, 2023 32.82 32.99 32.82 32.90 393,981 -0.08(-0.23%)
Jan 26, 2023 32.91 32.98 32.80 32.98 339,574 +0.11(+0.35%)
Jan 25, 2023 32.62 32.88 32.61 32.86 672,270 +0.09(+0.26%)
Jan 24, 2023 32.70 32.83 32.66 32.78 273,623 -0.06(-0.17%)
Jan 23, 2023 32.64 32.84 32.63 32.84 439,687 +0.15(+0.46%)
Jan 20, 2023 32.48 32.68 32.44 32.68 504,526 +0.33(+1.03%)
Jan 19, 2023 32.33 32.41 32.25 32.35 488,941 -0.15(-0.47%)
Jan 18, 2023 32.76 32.76 32.49 32.50 319,177 -0.09(-0.29%)
Jan 17, 2023 32.52 32.70 32.52 32.60 454,838 +0.13(+0.41%)
Jan 13, 2023 32.23 32.47 32.23 32.47 228,278 +0.09(+0.29%)
Jan 12, 2023 32.28 32.39 32.13 32.37 352,289 +0.14(+0.44%)
Jan 11, 2023 32.14 32.23 32.06 32.23 333,448 +0.26(+0.80%)
Jan 10, 2023 31.82 31.97 31.79 31.97 295,191 +0.14(+0.45%)
Jan 09, 2023 31.95 32.07 31.82 31.83 752,746 -0.03(-0.09%)
Jan 06, 2023 31.62 31.89 31.42 31.86 381,475 +0.41(+1.30%)
Jan 05, 2023 31.40 31.53 31.38 31.45 424,779 -0.05(-0.15%)
Jan 04, 2023 31.38 31.53 31.32 31.50 638,439 +0.35(+1.13%)
Jan 03, 2023 31.19 31.23 31.00 31.15 829,712 +0.54(+1.77%)
Dec 30, 2022 30.76 30.85 30.54 30.60 666,580 -0.46(-1.47%)
Dec 29, 2022 30.97 31.16 30.94 31.06 700,838 +0.28(+0.89%)
Dec 28, 2022 30.99 31.05 30.78 30.78 825,346 -0.22(-0.70%)
Dec 27, 2022 31.03 31.07 30.94 31.00 833,384 +0.03(+0.09%)
Dec 23, 2022 30.80 30.97 30.78 30.97 578,810 +0.13(+0.43%)
Dec 22, 2022 30.97 30.98 30.64 30.84 545,656 -0.16(-0.52%)
Dec 21, 2022 30.88 31.09 30.88 31.00 733,886 +0.34(+1.12%)
Dec 20, 2022 30.64 30.76 30.61 30.66 1,623,010 -0.13(-0.43%)
Dec 19, 2022 30.97 30.97 30.73 30.79 906,412 -0.09(-0.31%)
Dec 16, 2022 30.83 30.93 30.71 30.89 1,143,779 -0.26(-0.82%)
Dec 15, 2022 31.29 31.33 31.10 31.15 2,235,209 -0.46(-1.47%)
Dec 14, 2022 31.71 31.84 31.51 31.61 2,301,810 -0.12(-0.39%)
Dec 13, 2022 31.98 32.05 31.61 31.73 1,109,800 +0.17(+0.54%)
Dec 12, 2022 31.41 31.57 31.34 31.56 1,554,177 +0.16(+0.51%)
Dec 09, 2022 31.41 31.55 31.38 31.40 1,543,153 +0.03(+0.09%)
Dec 08, 2022 31.26 31.38 31.20 31.37 1,148,493 +0.08(+0.24%)
Dec 07, 2022 31.30 31.43 31.24 31.30 742,484 -0.13(-0.42%)
Dec 06, 2022 31.52 31.56 31.31 31.43 2,619,310 -0.07(-0.21%)
Dec 05, 2022 31.63 31.70 31.45 31.50 4,118,980 -0.18(-0.55%)
Dec 02, 2022 31.53 31.74 31.53 31.67 1,933,231 -0.12(-0.39%)
Dec 01, 2022 31.90 31.90 31.73 31.80 678,300 -0.19(-0.60%)
Nov 30, 2022 31.70 31.99 31.56 31.99 893,910 +0.43(+1.35%)
Nov 29, 2022 31.52 31.62 31.45 31.56 1,074,149 +0.08(+0.25%)
Nov 28, 2022 31.52 31.65 31.45 31.48 1,547,645 -0.25(-0.77%)
Nov 25, 2022 31.64 31.78 31.64 31.73 483,507 +0.15(+0.48%)
Nov 23, 2022 31.56 31.65 31.51 31.58 1,746,656 -0.02(-0.08%)
Nov 22, 2022 31.40 31.60 31.37 31.60 1,247,855 +0.32(+1.01%)
Nov 21, 2022 31.21 31.32 31.15 31.29 639,063 +0.03(+0.08%)
Nov 18, 2022 31.31 31.33 31.17 31.26 537,707 +0.10(+0.32%)
Nov 17, 2022 30.88 31.17 30.85 31.16 539,081 +0.14(+0.46%)
Nov 16, 2022 31.15 31.15 31.00 31.02 751,125 -0.14(-0.45%)
Nov 15, 2022 31.32 31.40 30.96 31.16 743,246 +0.08(+0.27%)
Nov 14, 2022 31.24 31.33 31.04 31.08 576,213 -0.15(-0.48%)
Nov 11, 2022 31.10 31.25 31.05 31.23 1,305,706 +0.14(+0.46%)
Nov 10, 2022 30.90 31.09 30.71 31.09 888,775 +0.93(+3.07%)
Nov 09, 2022 30.32 30.41 30.15 30.16 670,038 -0.22(-0.71%)
Nov 08, 2022 30.33 30.47 30.21 30.38 963,190 +0.23(+0.75%)
Nov 07, 2022 30.18 30.23 30.10 30.15 519,930 -0.03(-0.11%)
Nov 04, 2022 30.10 30.25 29.95 30.19 1,373,527 +0.64(+2.17%)
Nov 03, 2022 29.38 29.64 29.35 29.55 853,417 +0.01(+0.03%)
Nov 02, 2022 29.77 29.52 29.54 967,226 -0.32(-1.06%)
Nov 01, 2022 30.02 30.05 29.75 29.85 673,392 +0.20(+0.67%)
Oct 31, 2022 29.59 29.69 29.57 29.65 595,704 -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 29.41 593,578 -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 29.03 928,927 +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 1,702,551 +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 28.33 886,615 -0.22(-0.76%)
Oct 13, 2022 27.72 28.60 27.65 28.55 1,219,705 +0.42(+1.48%)
Oct 12, 2022 28.15 28.24 28.10 28.13 715,060 -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 28.48 489,641 -0.07(-0.23%)
Oct 07, 2022 28.75 28.75 28.45 28.55 1,598,806 -0.27(-0.95%)
Oct 06, 2022 28.86 28.99 28.80 28.82 938,354 -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%)
Oct 03, 2022 28.16 28.47 28.12 28.35 1,586,492 +0.44(+1.58%)
Sep 30, 2022 27.92 28.19 27.87 27.90 919,389 -0.07(-0.27%)
Sep 29, 2022 28.12 28.12 27.75 27.98 1,602,325 -0.45(-1.58%)
Sep 28, 2022 28.08 28.47 28.03 28.43 1,091,461 +0.31(+1.10%)
Sep 27, 2022 28.32 28.40 27.97 28.12 721,103 -0.13(-0.44%)
Sep 26, 2022 28.24 28.42 28.15 28.25 905,880 -0.09(-0.32%)
Sep 23, 2022 28.41 28.41 28.20 28.34 755,459 -0.49(-1.71%)
Sep 22, 2022 28.98 28.99 28.76 28.83 729,682 -0.12(-0.40%)
Sep 21, 2022 29.19 29.37 28.93 28.95 518,470 -0.15(-0.52%)
Sep 20, 2022 29.22 29.22 28.94 29.10 583,891 -0.38(-1.30%)
Sep 19, 2022 29.16 29.48 29.14 29.48 386,421 +0.10(+0.34%)
Sep 16, 2022 29.37 29.45 29.25 29.38 821,794 -0.20(-0.68%)
Sep 15, 2022 29.60 29.76 29.52 29.58 889,889 -0.18(-0.62%)
Sep 14, 2022 29.70 29.81 29.62 29.76 789,677 +0.02(+0.08%)
Sep 13, 2022 30.10 30.20 29.72 29.74 990,991 -0.65(-2.14%)
Sep 12, 2022 30.33 30.49 30.33 30.39 759,135 +0.24(+0.80%)
Sep 09, 2022 29.95 30.15 29.95 30.15 671,186 +0.51(+1.72%)
Sep 08, 2022 29.37 29.69 29.30 29.64 583,617 +0.07(+0.25%)
Sep 07, 2022 29.35 29.57 29.34 29.56 484,477 +0.13(+0.45%)
Sep 06, 2022 29.60 29.62 29.36 29.43 674,951 +0.14(+0.48%)
Sep 02, 2022 29.60 29.78 29.21 29.29 535,713 -0.17(-0.59%)
Sep 01, 2022 29.31 29.48 29.22 29.46 689,118 -0.16(-0.53%)
Aug 31, 2022 29.88 29.94 29.61 29.62 600,781 -0.18(-0.62%)
Aug 30, 2022 30.12 30.15 29.76 29.80 611,155 -0.19(-0.64%)
Aug 29, 2022 29.93 30.07 29.88 30.00 475,919 +0.00(+0.00%)
Aug 26, 2022 30.53 30.55 29.98 30.00 665,316 -0.65(-2.12%)
Aug 25, 2022 30.45 30.65 30.40 30.65 630,226 +0.26(+0.85%)
Aug 24, 2022 30.33 30.45 30.29 30.39 450,234 +0.08(+0.27%)
Aug 23, 2022 30.35 30.41 30.25 30.30 546,749 -0.12(-0.38%)
Aug 22, 2022 30.44 30.50 30.35 30.42 461,187 -0.32(-1.03%)
Aug 19, 2022 30.85 30.87 30.68 30.74 567,436 -0.22(-0.73%)
Aug 18, 2022 30.90 30.99 30.82 30.96 812,239 +0.09(+0.30%)
Aug 17, 2022 30.82 30.96 30.75 30.87 940,386 -0.15(-0.48%)
Aug 16, 2022 30.90 31.05 30.85 31.02 411,742 +0.03(+0.11%)
Aug 15, 2022 30.76 31.01 30.72 30.99 649,583 +0.01(+0.03%)
Aug 12, 2022 30.76 30.98 30.74 30.98 333,224 +0.33(+1.09%)
Aug 11, 2022 30.68 30.75 30.59 30.65 537,326 -0.02(-0.05%)
Aug 10, 2022 30.64 30.66 30.51 30.66 444,058 +0.33(+1.07%)
Aug 09, 2022 30.44 30.45 30.30 30.34 696,812 -0.17(-0.55%)
Aug 08, 2022 30.65 30.70 30.46 30.50 354,227 +0.02(+0.05%)
Aug 05, 2022 30.40 30.53 30.37 30.49 501,964 +0.03(+0.11%)
Aug 04, 2022 30.52 30.55 30.42 30.45 461,490 -0.02(-0.05%)
Aug 03, 2022 30.40 30.52 30.35 30.47 769,196 +0.23(+0.74%)
Aug 02, 2022 30.30 30.42 30.22 30.25 784,045 -0.19(-0.63%)
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.