Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	19.10	19.13	19.07	19.09	1,746,639	+0.00(+0.00%)
Oct 28, 2016	19.12	19.19	19.04	19.09	4,569,837	-0.08(-0.41%)
Oct 27, 2016	19.17	19.24	19.13	19.17	2,164,965	+0.04(+0.19%)
Oct 26, 2016	19.06	19.16	19.05	19.13	2,595,867	-0.09(-0.45%)
Oct 25, 2016	19.25	19.29	19.18	19.22	2,864,001	-0.02(-0.11%)
Oct 24, 2016	19.23	19.27	19.20	19.24	3,094,479	+0.02(+0.11%)
Oct 21, 2016	19.14	19.22	19.11	19.22	5,299,015	-0.01(-0.04%)
Oct 20, 2016	19.12	19.24	19.12	19.22	7,025,435	+0.10(+0.52%)
Oct 19, 2016	19.08	19.15	19.07	19.12	2,951,926	+0.04(+0.19%)
Oct 18, 2016	19.10	19.11	19.05	19.09	2,709,923	+0.16(+0.87%)
Oct 17, 2016	18.93	18.98	18.89	18.92	2,028,222	-0.06(-0.34%)
Oct 14, 2016	19.05	19.09	18.99	18.99	3,208,600	+0.09(+0.49%)
Oct 13, 2016	18.77	18.92	18.74	18.89	3,477,582	-0.14(-0.75%)
Oct 12, 2016	19.00	19.04	18.97	19.04	2,586,959	+0.02(+0.11%)
Oct 11, 2016	19.14	19.14	18.97	19.02	2,820,181	-0.14(-0.71%)
Oct 10, 2016	19.13	19.19	19.12	19.15	2,202,576	+0.13(+0.68%)
Oct 07, 2016	19.05	19.07	18.95	19.02	5,631,895	-0.13(-0.67%)
Oct 06, 2016	19.10	19.15	19.08	19.15	4,469,938	+0.00(+0.00%)
Oct 05, 2016	19.09	19.16	19.09	19.15	2,611,232	+0.14(+0.72%)
Oct 04, 2016	19.12	19.18	18.97	19.02	4,489,523	+0.09(+0.49%)
Oct 03, 2016	18.90	18.96	18.88	18.92	2,259,901	+0.01(+0.04%)
Sep 30, 2016	18.79	18.96	18.79	18.92	4,569,208	+0.16(+0.84%)
Sep 29, 2016	18.96	19.01	18.71	18.76	3,398,642	-0.21(-1.10%)
Sep 28, 2016	18.85	18.98	18.82	18.97	3,775,396	+0.16(+0.84%)
Sep 27, 2016	18.67	18.82	18.66	18.81	17,115,286	+0.10(+0.54%)
Sep 26, 2016	18.74	18.77	18.70	18.71	9,822,401	-0.24(-1.25%)
Sep 23, 2016	18.97	19.02	18.95	18.95	17,257,642	-0.14(-0.71%)
Sep 22, 2016	19.10	19.15	19.07	19.08	11,076,285	+0.18(+0.95%)
Sep 21, 2016	18.82	18.92	18.74	18.90	20,126,818	+0.22(+1.15%)
Sep 20, 2016	18.74	18.76	18.67	18.69	22,230,686	+0.11(+0.62%)
Sep 19, 2016	18.61	18.65	18.54	18.57	14,694,024	+0.08(+0.43%)
Sep 16, 2016	18.48	18.53	18.46	18.49	33,901,400	-0.11(-0.62%)
Sep 15, 2016	18.47	18.64	18.47	18.61	13,990,108	+0.14(+0.74%)
Sep 14, 2016	18.52	18.59	18.44	18.47	2,931,642	-0.07(-0.39%)
Sep 13, 2016	18.64	18.67	18.46	18.54	4,559,181	-0.29(-1.52%)
Sep 12, 2016	18.55	18.83	18.55	18.83	2,816,669	+0.11(+0.61%)
Sep 09, 2016	18.94	18.95	18.72	18.72	2,492,245	-0.32(-1.69%)
Sep 08, 2016	18.95	19.07	18.95	19.04	5,475,161	-0.01(-0.08%)
Sep 07, 2016	19.04	19.09	19.01	19.05	3,129,394	+0.03(+0.15%)
Sep 06, 2016	19.07	19.10	18.97	19.02	1,954,426	-0.06(-0.34%)
Sep 02, 2016	18.98	19.09	19.09	19.09	2,666,387	+0.24(+1.29%)
Sep 01, 2016	18.87	18.90	18.72	18.84	2,314,531	+0.05(+0.27%)
Aug 31, 2016	18.84	18.85	18.71	18.79	2,328,743	-0.03(-0.15%)
Aug 30, 2016	18.82	18.87	18.80	18.82	2,019,369	+0.06(+0.31%)
Aug 29, 2016	18.69	18.77	18.69	18.77	3,012,055	+0.09(+0.50%)
Aug 26, 2016	18.64	18.75	18.57	18.67	3,581,648	+0.04(+0.19%)
Aug 25, 2016	18.64	18.69	18.63	18.64	1,721,808	-0.07(-0.38%)
Aug 24, 2016	18.76	18.79	18.69	18.71	2,234,827	-0.03(-0.15%)
Aug 23, 2016	18.74	18.78	18.72	18.74	2,522,822	+0.08(+0.42%)
Aug 22, 2016	18.59	18.67	18.57	18.66	2,119,439	+0.03(+0.15%)
Aug 19, 2016	18.59	18.64	18.55	18.63	2,412,332	-0.06(-0.31%)
Aug 18, 2016	18.67	18.70	18.64	18.69	2,035,064	-0.04(-0.23%)
Aug 17, 2016	18.70	18.76	18.63	18.73	2,764,943	+0.01(+0.08%)
Aug 16, 2016	18.75	18.78	18.71	18.72	1,984,245	-0.20(-1.06%)
Aug 15, 2016	18.89	18.94	18.89	18.92	2,161,369	+0.07(+0.38%)
Aug 12, 2016	18.83	18.88	18.82	18.84	1,846,690	-0.06(-0.30%)
Aug 11, 2016	18.80	18.93	18.80	18.90	2,857,323	+0.18(+0.96%)
Aug 10, 2016	18.75	18.77	18.70	18.72	6,457,691	-0.03(-0.15%)
Aug 09, 2016	18.69	18.79	18.69	18.75	4,566,393	+0.14(+0.73%)
Aug 08, 2016	18.60	18.64	18.59	18.62	2,374,650	+0.08(+0.43%)
Aug 05, 2016	18.48	18.56	18.48	18.54	3,246,241	+0.16(+0.86%)
Aug 04, 2016	18.31	18.39	18.29	18.38	12,209,120	+0.17(+0.95%)
Aug 03, 2016	18.11	18.22	18.11	18.21	3,639,764	+0.01(+0.04%)
Aug 02, 2016	18.30	18.31	18.13	18.20	4,576,972	-0.27(-1.44%)

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.