Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	33.99	34.12	33.92	34.10	672,774	+0.34(+1.01%)
Oct 30, 2023	33.78	33.83	33.62	33.76	374,248	+0.31(+0.93%)
Oct 27, 2023	33.78	33.78	33.38	33.45	571,406	-0.17(-0.51%)
Oct 26, 2023	33.75	33.82	33.54	33.62	566,289	-0.21(-0.62%)
Oct 25, 2023	33.94	34.03	33.67	33.83	404,551	-0.15(-0.44%)
Oct 24, 2023	33.79	33.99	33.78	33.98	523,829	+0.34(+1.01%)
Oct 23, 2023	33.65	33.85	33.54	33.64	379,426	-0.11(-0.33%)
Oct 20, 2023	33.97	34.01	33.74	33.75	1,176,891	-0.32(-0.94%)
Oct 19, 2023	34.30	34.36	34.01	34.07	535,594	-0.39(-1.13%)
Oct 18, 2023	34.71	34.71	34.41	34.46	518,409	-0.49(-1.40%)
Oct 17, 2023	34.71	35.06	34.69	34.95	396,146	+0.02(+0.06%)
Oct 16, 2023	34.82	34.97	34.78	34.93	417,414	+0.14(+0.40%)
Oct 13, 2023	35.02	35.06	34.72	34.79	314,086	-0.33(-0.94%)
Oct 12, 2023	35.29	35.31	34.98	35.12	325,765	-0.01(-0.03%)
Oct 11, 2023	35.16	35.19	35.01	35.13	291,698	+0.16(+0.46%)
Oct 10, 2023	34.95	35.10	34.93	34.97	1,023,238	+0.44(+1.27%)
Oct 09, 2023	34.37	34.59	34.33	34.53	206,776	-0.14(-0.40%)
Oct 06, 2023	34.36	34.70	34.18	34.67	275,849	+0.35(+1.02%)
Oct 05, 2023	34.31	34.65	34.19	34.32	714,875	+0.16(+0.47%)
Oct 04, 2023	34.15	34.17	33.95	34.16	303,505	-0.03(-0.09%)
Oct 03, 2023	34.37	34.42	34.10	34.19	348,168	-0.42(-1.21%)
Oct 02, 2023	34.82	34.84	34.48	34.61	761,247	-0.26(-0.74%)
Sep 29, 2023	35.22	35.23	34.84	34.87	608,146	-0.11(-0.31%)
Sep 28, 2023	34.87	35.05	34.78	34.98	484,509	+0.08(+0.23%)
Sep 27, 2023	35.02	35.02	34.71	34.90	264,948	+0.08(+0.23%)
Sep 26, 2023	34.88	35.00	34.78	34.82	322,136	-0.33(-0.94%)
Sep 25, 2023	35.01	35.15	35.09	35.15	270,527	-0.05(-0.14%)
Sep 22, 2023	35.31	35.38	35.17	35.20	383,567	+0.10(+0.28%)
Sep 21, 2023	35.38	35.39	35.09	35.10	821,455	-0.54(-1.51%)
Sep 20, 2023	35.77	35.85	35.62	35.64	300,311	-0.03(-0.08%)
Sep 19, 2023	35.64	35.68	35.54	35.67	653,720	+0.07(+0.20%)
Sep 18, 2023	35.60	35.61	35.51	35.60	231,993	-0.17(-0.47%)
Sep 15, 2023	35.89	35.95	35.76	35.77	259,435	-0.07(-0.20%)
Sep 14, 2023	35.59	35.86	35.56	35.84	359,714	+0.62(+1.76%)
Sep 13, 2023	35.32	35.32	35.16	35.22	391,865	-0.07(-0.20%)
Sep 12, 2023	35.29	35.41	35.28	35.29	212,276	-0.08(-0.23%)
Sep 11, 2023	35.30	35.68	35.22	35.37	227,754	+0.18(+0.51%)
Sep 08, 2023	35.10	35.22	35.08	35.19	418,323	-0.01(-0.03%)
Sep 07, 2023	35.19	35.24	35.09	35.20	318,961	-0.04(-0.11%)
Sep 06, 2023	35.27	35.33	35.13	35.24	327,984	-0.08(-0.23%)
Sep 05, 2023	35.46	35.46	35.30	35.32	285,660	-0.06(-0.17%)
Sep 01, 2023	35.39	35.46	35.27	35.38	280,869	+0.18(+0.51%)
Aug 31, 2023	35.38	35.42	35.13	35.20	238,734	-0.05(-0.14%)
Aug 30, 2023	35.24	35.29	35.17	35.25	185,176	-0.05(-0.14%)
Aug 29, 2023	35.11	35.30	35.09	35.30	245,350	+0.23(+0.66%)
Aug 28, 2023	34.98	35.08	34.96	35.07	387,329	+0.33(+0.95%)
Aug 25, 2023	34.70	34.76	34.53	34.74	337,886	+0.27(+0.78%)
Aug 24, 2023	34.72	34.76	34.45	34.47	320,298	-0.22(-0.63%)
Aug 23, 2023	34.62	34.72	34.57	34.69	295,498	+0.23(+0.67%)
Aug 22, 2023	34.61	34.63	34.42	34.46	465,691	+0.02(+0.06%)
Aug 21, 2023	34.40	34.47	34.30	34.44	439,489	+0.11(+0.32%)
Aug 18, 2023	34.11	34.36	34.10	34.33	342,422	-0.01(-0.03%)
Aug 17, 2023	34.59	34.59	34.30	34.34	348,109	-0.26(-0.75%)
Aug 16, 2023	34.66	34.75	34.59	34.60	289,526	-0.16(-0.46%)
Aug 15, 2023	34.90	34.91	34.71	34.76	387,294	-0.42(-1.19%)
Aug 14, 2023	35.05	35.18	34.99	35.18	302,087	-0.04(-0.11%)
Aug 11, 2023	35.19	35.24	35.12	35.22	283,430	-0.16(-0.45%)
Aug 10, 2023	35.47	35.61	35.34	35.38	304,128	+0.20(+0.57%)
Aug 09, 2023	35.18	35.26	35.10	35.18	340,913	+0.02(+0.06%)
Aug 08, 2023	34.98	35.17	34.93	35.16	449,544	-0.04(-0.11%)
Aug 07, 2023	35.09	35.20	35.01	35.20	645,689	+0.30(+0.86%)
Aug 04, 2023	34.92	35.14	34.86	34.90	799,338	-0.05(-0.14%)
Aug 03, 2023	34.84	34.99	34.82	34.95	541,779	-0.17(-0.48%)
Aug 02, 2023	35.25	35.33	35.08	35.12	510,801	-0.53(-1.49%)

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.