Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	25.65	25.65	25.54	25.63	1,044,323	-0.16(-0.60%)
Oct 30, 2019	25.70	25.78	25.59	25.78	1,032,439	+0.05(+0.21%)
Oct 29, 2019	25.66	25.74	25.65	25.73	822,382	+0.00(+0.00%)
Oct 28, 2019	25.68	25.76	25.67	25.73	712,465	+0.08(+0.30%)
Oct 25, 2019	25.53	25.65	25.52	25.65	779,456	+0.06(+0.24%)
Oct 24, 2019	25.59	25.60	25.52	25.59	662,660	+0.11(+0.43%)
Oct 23, 2019	25.40	25.49	25.38	25.48	589,526	+0.13(+0.52%)
Oct 22, 2019	25.39	25.45	25.34	25.35	629,946	+0.00(+0.00%)
Oct 21, 2019	25.35	25.37	25.33	25.35	611,960	+0.16(+0.62%)
Oct 18, 2019	25.22	25.25	25.13	25.19	634,423	-0.10(-0.40%)
Oct 17, 2019	25.38	25.38	25.22	25.29	697,984	-0.04(-0.15%)
Oct 16, 2019	25.32	25.38	25.29	25.33	807,060	-0.02(-0.06%)
Oct 15, 2019	25.21	25.42	25.20	25.35	1,233,531	+0.25(+0.99%)
Oct 14, 2019	25.08	25.13	25.06	25.10	426,955	-0.05(-0.19%)
Oct 11, 2019	25.09	25.25	25.08	25.14	1,761,575	+0.36(+1.45%)
Oct 10, 2019	24.64	24.85	24.64	24.78	1,459,853	+0.08(+0.32%)
Oct 09, 2019	24.67	24.76	24.63	24.71	932,184	+0.20(+0.83%)
Oct 08, 2019	24.58	24.66	24.50	24.50	2,097,331	-0.23(-0.91%)
Oct 07, 2019	24.68	24.83	24.66	24.73	699,881	+0.05(+0.22%)
Oct 04, 2019	24.53	24.69	24.50	24.68	616,968	+0.19(+0.76%)
Oct 03, 2019	24.36	24.50	24.18	24.49	1,545,855	+0.09(+0.38%)
Oct 02, 2019	24.62	24.63	24.33	24.39	1,265,598	-0.55(-2.22%)
Oct 01, 2019	25.22	25.24	24.90	24.95	2,708,931	-0.25(-0.99%)
Sep 30, 2019	25.13	25.23	25.12	25.20	871,509	+0.13(+0.53%)
Sep 27, 2019	25.17	25.19	25.02	25.06	1,717,936	-0.11(-0.43%)
Sep 26, 2019	25.12	25.19	25.08	25.17	1,288,181	+0.14(+0.56%)
Sep 25, 2019	24.89	25.06	24.83	25.03	1,341,697	+0.08(+0.31%)
Sep 24, 2019	25.15	25.16	24.92	24.96	1,500,035	-0.13(-0.53%)
Sep 23, 2019	25.03	25.12	25.03	25.09	1,152,320	-0.03(-0.12%)
Sep 20, 2019	25.24	25.30	25.12	25.12	908,574	-0.07(-0.28%)
Sep 19, 2019	25.21	25.28	25.17	25.19	589,879	+0.07(+0.28%)
Sep 18, 2019	25.09	25.15	25.02	25.12	1,270,000	+0.00(+0.00%)
Sep 17, 2019	25.05	25.12	25.04	25.12	687,061	+0.05(+0.22%)
Sep 16, 2019	25.10	25.16	25.06	25.06	561,677	-0.16(-0.62%)
Sep 13, 2019	25.20	25.27	25.19	25.22	664,970	+0.07(+0.28%)
Sep 12, 2019	25.07	25.17	24.99	25.15	1,063,522	+0.12(+0.50%)
Sep 11, 2019	24.96	25.03	24.96	25.03	705,266	+0.19(+0.78%)
Sep 10, 2019	24.74	24.86	24.70	24.83	696,220	+0.05(+0.22%)
Sep 09, 2019	24.75	24.78	24.69	24.78	632,687	+0.05(+0.19%)
Sep 06, 2019	24.68	24.75	24.65	24.73	447,292	+0.08(+0.32%)
Sep 05, 2019	24.61	24.70	24.61	24.65	1,939,623	+0.18(+0.73%)
Sep 04, 2019	24.43	24.48	24.41	24.47	472,914	+0.23(+0.93%)
Sep 03, 2019	24.23	24.28	24.15	24.25	675,563	-0.05(-0.22%)
Aug 30, 2019	24.31	24.31	24.18	24.30	720,288	+0.15(+0.61%)
Aug 29, 2019	24.13	24.19	24.04	24.15	582,777	+0.28(+1.17%)
Aug 28, 2019	23.77	23.92	23.70	23.87	568,103	+0.06(+0.26%)
Aug 27, 2019	23.94	23.96	23.80	23.81	610,878	-0.05(-0.23%)
Aug 26, 2019	23.85	23.89	23.75	23.86	776,909	+0.32(+1.36%)
Aug 23, 2019	23.93	24.04	23.54	23.55	1,111,621	-0.41(-1.72%)
Aug 22, 2019	24.07	24.08	23.91	23.96	4,286,577	-0.12(-0.49%)
Aug 21, 2019	24.11	24.13	24.06	24.08	966,142	+0.26(+1.08%)
Aug 20, 2019	23.97	23.97	23.82	23.82	1,286,624	-0.16(-0.68%)
Aug 19, 2019	24.04	24.05	23.97	23.98	582,415	+0.19(+0.82%)
Aug 16, 2019	23.67	23.81	23.67	23.79	985,198	+0.30(+1.26%)
Aug 15, 2019	23.46	23.56	23.38	23.49	3,256,730	+0.09(+0.37%)
Aug 14, 2019	23.56	23.59	23.40	23.41	1,409,756	-0.62(-2.59%)
Aug 13, 2019	23.64	24.08	23.61	24.03	1,604,024	+0.33(+1.38%)
Aug 12, 2019	23.80	23.86	23.65	23.70	719,265	-0.25(-1.04%)
Aug 09, 2019	24.01	24.02	23.82	23.95	814,880	-0.14(-0.58%)
Aug 08, 2019	23.97	24.14	23.94	24.09	838,838	+0.21(+0.88%)
Aug 07, 2019	23.64	23.90	23.55	23.88	1,503,566	+0.10(+0.43%)
Aug 06, 2019	23.80	23.85	23.61	23.78	1,544,718	+0.17(+0.73%)
Aug 05, 2019	23.89	23.89	23.50	23.61	3,025,950	-0.72(-2.98%)
Aug 02, 2019	24.48	24.48	24.22	24.33	1,108,669	-0.24(-0.98%)

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.