Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	22.67	22.74	22.60	22.60	960,045	+0.17(+0.77%)
Oct 30, 2018	22.20	22.44	22.16	22.43	2,844,989	+0.34(+1.56%)
Oct 29, 2018	22.36	22.45	21.91	22.09	3,368,129	+0.01(+0.07%)
Oct 26, 2018	22.04	22.24	21.79	22.07	2,513,721	-0.22(-1.01%)
Oct 25, 2018	22.15	22.42	22.10	22.30	2,087,360	+0.34(+1.53%)
Oct 24, 2018	22.46	22.47	21.93	21.96	3,249,641	-0.54(-2.39%)
Oct 23, 2018	22.32	22.59	22.22	22.50	2,000,468	-0.23(-1.02%)
Oct 22, 2018	22.84	22.86	22.69	22.73	1,021,427	-0.05(-0.23%)
Oct 19, 2018	22.79	22.89	22.75	22.78	958,124	+0.09(+0.39%)
Oct 18, 2018	22.89	22.94	22.57	22.69	1,895,551	-0.26(-1.14%)
Oct 17, 2018	22.99	23.03	22.81	22.95	1,545,456	-0.06(-0.26%)
Oct 16, 2018	22.85	23.03	22.83	23.01	972,803	+0.40(+1.78%)
Oct 15, 2018	22.57	22.71	22.52	22.61	1,790,217	-0.07(-0.30%)
Oct 12, 2018	22.75	22.76	22.42	22.68	2,415,057	+0.12(+0.53%)
Oct 11, 2018	22.84	22.92	22.39	22.56	2,009,673	-0.40(-1.76%)
Oct 10, 2018	23.43	23.43	22.93	22.96	1,398,946	-0.55(-2.35%)
Oct 09, 2018	23.41	23.57	23.40	23.51	644,729	-0.08(-0.35%)
Oct 08, 2018	23.53	23.61	23.44	23.60	757,040	-0.13(-0.57%)
Oct 05, 2018	23.82	23.84	23.65	23.73	1,034,565	-0.16(-0.69%)
Oct 04, 2018	24.03	24.05	23.81	23.90	804,734	-0.33(-1.36%)
Oct 03, 2018	24.22	24.29	24.19	24.22	768,669	+0.10(+0.40%)
Oct 02, 2018	24.10	24.16	24.08	24.13	785,253	-0.13(-0.52%)
Oct 01, 2018	24.27	24.32	24.23	24.25	546,513	+0.10(+0.40%)
Sep 28, 2018	24.14	24.23	24.12	24.16	1,091,863	-0.11(-0.46%)
Sep 27, 2018	24.23	24.37	24.23	24.27	1,048,225	+0.08(+0.34%)
Sep 26, 2018	24.19	24.28	24.16	24.19	834,180	+0.03(+0.12%)
Sep 25, 2018	24.21	24.22	24.15	24.16	420,628	+0.09(+0.37%)
Sep 24, 2018	24.09	24.09	24.03	24.07	469,742	-0.07(-0.31%)
Sep 21, 2018	24.14	24.19	24.12	24.14	1,037,778	+0.10(+0.40%)
Sep 20, 2018	23.99	24.07	23.96	24.05	1,279,020	+0.15(+0.63%)
Sep 19, 2018	23.82	23.90	23.82	23.90	577,623	+0.07(+0.31%)
Sep 18, 2018	23.69	23.85	23.69	23.82	882,773	+0.29(+1.24%)
Sep 17, 2018	23.64	23.67	23.53	23.53	618,056	-0.07(-0.32%)
Sep 14, 2018	23.60	23.63	23.54	23.60	1,054,512	+0.09(+0.38%)
Sep 13, 2018	23.51	23.56	23.46	23.51	804,808	+0.13(+0.57%)
Sep 12, 2018	23.37	23.43	23.31	23.38	845,533	+0.03(+0.13%)
Sep 11, 2018	23.23	23.36	23.21	23.35	661,688	+0.04(+0.16%)
Sep 10, 2018	23.35	23.36	23.28	23.31	581,534	+0.11(+0.48%)
Sep 07, 2018	23.16	23.25	23.12	23.20	755,441	-0.10(-0.45%)
Sep 06, 2018	23.35	23.40	23.19	23.31	1,048,816	-0.13(-0.54%)
Sep 05, 2018	23.48	23.50	23.37	23.43	814,907	-0.26(-1.10%)
Sep 04, 2018	23.61	23.70	23.59	23.69	1,716,921	-0.13(-0.53%)
Aug 31, 2018		23.82	23.82	23.82	0	-0.09(-0.37%)
Aug 30, 2018	23.96	24.00	23.87	23.91	1,050,579	-0.23(-0.96%)
Aug 29, 2018	24.08	24.16	24.05	24.14	1,944,730	+0.10(+0.44%)
Aug 28, 2018	24.07	24.09	24.02	24.04	1,218,052	-0.03(-0.12%)
Aug 27, 2018	23.98	24.08	23.98	24.07	1,894,952	+0.22(+0.94%)
Aug 24, 2018	23.84	23.86	23.79	23.84	730,809	+0.05(+0.22%)
Aug 23, 2018	23.78	23.84	23.77	23.79	1,353,172	+0.01(+0.03%)
Aug 22, 2018	23.79	23.84	23.78	23.78	4,320,070	+0.04(+0.19%)
Aug 21, 2018	23.80	23.81	23.74	23.74	624,706	+0.01(+0.06%)
Aug 20, 2018	23.72	23.78	23.71	23.72	550,920	+0.06(+0.25%)
Aug 17, 2018	23.54	23.72	23.51	23.66	697,207	+0.06(+0.25%)
Aug 16, 2018	23.58	23.69	23.56	23.60	703,808	+0.13(+0.57%)
Aug 15, 2018	23.54	23.54	23.36	23.47	1,832,534	-0.33(-1.38%)
Aug 14, 2018	23.74	23.84	23.68	23.80	640,440	+0.08(+0.35%)
Aug 13, 2018	23.76	23.79	23.68	23.72	1,012,084	-0.10(-0.41%)
Aug 10, 2018	23.84	23.86	23.75	23.81	705,908	-0.32(-1.33%)
Aug 09, 2018	24.15	24.16	24.12	24.13	816,587	+0.03(+0.12%)
Aug 08, 2018	24.13	24.15	24.08	24.11	471,722	-0.04(-0.15%)
Aug 07, 2018	24.16	24.19	24.13	24.14	455,512	+0.15(+0.62%)
Aug 06, 2018	23.96	24.04	23.94	23.99	389,469	-0.05(-0.22%)
Aug 03, 2018	23.96	24.05	23.94	24.05	667,085	+0.01(+0.06%)
Aug 02, 2018	23.88	24.04	23.88	24.03	611,515	-0.09(-0.37%)

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.