Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	23.39	23.44	23.36	23.42	1,553,421	+0.11(+0.47%)
Oct 30, 2017	23.31	23.36	23.28	23.31	799,853	-0.04(-0.16%)
Oct 27, 2017	23.32	23.35	23.29	23.34	1,114,766	+0.07(+0.31%)
Oct 26, 2017	23.19	23.30	23.19	23.27	1,369,495	+0.19(+0.82%)
Oct 25, 2017	23.17	23.19	22.98	23.08	1,180,547	-0.14(-0.60%)
Oct 24, 2017	23.21	23.25	23.18	23.22	789,187	+0.08(+0.35%)
Oct 23, 2017	23.24	23.24	23.11	23.14	883,574	-0.01(-0.06%)
Oct 20, 2017	23.14	23.17	23.12	23.15	1,414,982	+0.08(+0.35%)
Oct 19, 2017	23.01	23.08	22.99	23.07	1,798,409	-0.10(-0.44%)
Oct 18, 2017	23.17	23.18	23.14	23.17	632,226	+0.07(+0.32%)
Oct 17, 2017	23.12	23.12	23.06	23.10	1,311,091	+0.01(+0.03%)
Oct 16, 2017	23.09	23.10	23.04	23.09	1,196,721	+0.04(+0.16%)
Oct 13, 2017	23.01	23.07	23.00	23.06	1,071,745	+0.07(+0.32%)
Oct 12, 2017	22.98	23.02	22.96	22.98	988,832	+0.01(+0.06%)
Oct 11, 2017	22.93	22.98	22.93	22.97	746,512	-0.01(-0.03%)
Oct 10, 2017	22.92	22.98	22.87	22.98	1,706,449	+0.13(+0.58%)
Oct 09, 2017	22.89	22.90	22.83	22.84	871,908	-0.02(-0.10%)
Oct 06, 2017	22.86	22.89	22.83	22.87	1,233,925	-0.02(-0.10%)
Oct 05, 2017	22.82	22.90	22.82	22.89	974,378	+0.10(+0.45%)
Oct 04, 2017	22.79	22.83	22.78	22.79	3,195,827	-0.07(-0.29%)
Oct 03, 2017	22.82	22.87	22.79	22.85	1,079,097	+0.07(+0.29%)
Oct 02, 2017	22.72	22.80	22.71	22.79	1,169,344	+0.10(+0.42%)
Sep 29, 2017	22.61	22.70	22.60	22.69	1,148,188	+0.11(+0.49%)
Sep 28, 2017	22.53	22.59	22.52	22.58	668,781	+0.03(+0.13%)
Sep 27, 2017	22.55	22.59	22.50	22.55	2,439,570	+0.11(+0.49%)
Sep 26, 2017	22.46	22.49	22.42	22.44	1,626,072	+0.01(+0.07%)
Sep 25, 2017	22.46	22.50	22.39	22.43	770,246	-0.05(-0.23%)
Sep 22, 2017	22.44	22.48	22.44	22.48	3,207,688	+0.04(+0.20%)
Sep 21, 2017	22.44	22.46	22.41	22.44	923,488	-0.08(-0.36%)
Sep 20, 2017	22.41	22.52	22.38	22.52	906,401	+0.09(+0.39%)
Sep 19, 2017	22.39	22.43	22.39	22.43	984,523	+0.07(+0.29%)
Sep 18, 2017	22.35	22.38	22.34	22.36	751,031	+0.10(+0.46%)
Sep 15, 2017	22.22	22.27	22.20	22.26	800,436	-0.06(-0.26%)
Sep 14, 2017	22.29	22.34	22.28	22.32	1,877,355	-0.04(-0.20%)
Sep 13, 2017	22.33	22.38	22.33	22.36	775,840	-0.01(-0.07%)
Sep 12, 2017	22.35	22.38	22.33	22.38	1,124,037	+0.08(+0.36%)
Sep 11, 2017	22.20	22.31	22.20	22.30	1,251,344	+0.34(+1.57%)
Sep 08, 2017	21.99	22.01	21.94	21.95	1,130,039	-0.07(-0.33%)
Sep 07, 2017	22.04	22.07	21.98	22.03	5,676,854	+0.04(+0.17%)
Sep 06, 2017	21.93	22.04	21.92	21.99	3,880,485	+0.15(+0.70%)
Sep 05, 2017	21.98	21.99	21.78	21.84	2,490,435	-0.31(-1.39%)
Sep 01, 2017	22.11	22.16	22.11	22.14	1,247,975	+0.07(+0.33%)
Aug 31, 2017	22.06	22.10	22.03	22.07	1,551,953	+0.14(+0.63%)
Aug 30, 2017	21.88	21.95	21.88	21.93	2,445,565	+0.06(+0.27%)
Aug 29, 2017	21.70	21.88	21.67	21.87	2,058,391	-0.05(-0.23%)
Aug 28, 2017	21.99	21.99	21.89	21.92	882,946	-0.04(-0.20%)
Aug 25, 2017	22.03	22.08	21.96	21.97	1,852,638	-0.02(-0.10%)
Aug 24, 2017	22.03	22.05	21.97	21.99	895,088	+0.00(+0.00%)
Aug 23, 2017	21.95	22.01	21.95	21.99	1,361,543	-0.07(-0.30%)
Aug 22, 2017	21.95	22.07	21.95	22.06	2,098,665	+0.21(+0.97%)
Aug 21, 2017	21.85	21.87	21.79	21.84	4,878,001	-0.07(-0.33%)
Aug 18, 2017	21.88	21.99	21.83	21.92	1,524,465	+0.01(+0.03%)
Aug 17, 2017	22.09	22.12	21.90	21.91	2,237,935	-0.23(-1.06%)
Aug 16, 2017	22.21	22.22	22.12	22.14	1,353,409	+0.07(+0.33%)
Aug 15, 2017	22.10	22.11	22.03	22.07	1,024,495	+0.06(+0.27%)
Aug 14, 2017	21.97	22.04	21.97	22.01	1,166,132	+0.26(+1.21%)
Aug 11, 2017	21.79	21.83	21.74	21.75	3,832,708	-0.09(-0.40%)
Aug 10, 2017	22.04	22.04	21.82	21.84	2,807,700	-0.36(-1.61%)
Aug 09, 2017	22.14	22.20	22.11	22.19	2,362,936	-0.08(-0.36%)
Aug 08, 2017	22.27	22.38	22.25	22.27	1,776,622	-0.07(-0.29%)
Aug 07, 2017	22.32	22.35	22.32	22.34	1,709,009	+0.01(+0.07%)
Aug 04, 2017	22.27	22.35	22.27	22.33	2,428,575	+0.15(+0.69%)
Aug 03, 2017	22.19	22.21	22.16	22.17	2,382,670	+0.00(+0.00%)
Aug 02, 2017	22.20	22.21	22.11	22.17	1,893,054	-0.02(-0.10%)

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.