Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		27.13	27.13	27.13	615,670	-0.15(-0.53%)
Dec 30, 2020	27.42	27.46	27.26	27.27	615,670	-0.09(-0.32%)
Dec 29, 2020	27.49	27.51	27.33	27.36	601,227	+0.11(+0.41%)
Dec 28, 2020	27.30	27.30	27.22	27.25	625,355	+0.23(+0.84%)
Dec 24, 2020	27.01	27.02	26.94	27.02	262,676	+0.03(+0.12%)
Dec 23, 2020	26.93	27.03	26.89	26.99	1,041,077	+0.19(+0.72%)
Dec 22, 2020	26.70	26.83	26.68	26.80	734,981	+0.07(+0.27%)
Dec 21, 2020	26.46	26.75	26.41	26.72	1,005,013	-0.33(-1.22%)
Dec 18, 2020	27.17	27.17	27.00	27.05	638,972	-0.07(-0.27%)
Dec 17, 2020	27.16	27.18	27.10	27.13	708,053	+0.06(+0.21%)
Dec 16, 2020	27.02	27.08	26.97	27.07	561,258	+0.06(+0.21%)
Dec 15, 2020	26.89	27.02	26.86	27.02	1,490,850	+0.22(+0.80%)
Dec 14, 2020	26.93	26.99	26.80	26.80	1,874,709	-0.05(-0.18%)
Dec 11, 2020	26.77	26.85	26.70	26.85	404,686	-0.06(-0.24%)
Dec 10, 2020	26.80	26.97	26.78	26.91	1,793,417	-0.02(-0.06%)
Dec 09, 2020	26.99	27.00	26.80	26.93	715,881	+0.05(+0.18%)
Dec 08, 2020	26.70	26.89	26.70	26.88	457,798	+0.11(+0.42%)
Dec 07, 2020	26.78	26.84	26.71	26.77	1,502,032	-0.18(-0.68%)
Dec 04, 2020	26.83	26.96	26.83	26.95	625,481	+0.24(+0.89%)
Dec 03, 2020	26.76	26.82	26.69	26.71	585,945	-0.08(-0.30%)
Dec 02, 2020	26.70	26.83	26.70	26.79	518,863	+0.01(+0.03%)
Dec 01, 2020	26.74	26.83	26.74	26.78	917,002	+0.38(+1.45%)
Nov 30, 2020	26.74	26.81	26.39	26.40	1,161,005	-0.48(-1.78%)
Nov 27, 2020	26.78	26.90	26.78	26.88	280,669	+0.12(+0.45%)
Nov 25, 2020	26.67	26.82	26.62	26.76	640,669	-0.06(-0.24%)
Nov 24, 2020	26.74	26.86	26.72	26.82	900,010	+0.32(+1.20%)
Nov 23, 2020	26.52	26.60	26.44	26.51	671,430	+0.04(+0.15%)
Nov 20, 2020	26.38	26.51	26.36	26.47	778,619	+0.08(+0.30%)
Nov 19, 2020	26.27	26.39	26.25	26.39	588,211	+0.17(+0.64%)
Nov 18, 2020	26.41	26.46	26.22	26.22	1,087,652	-0.18(-0.66%)
Nov 17, 2020	26.31	26.45	26.25	26.39	366,571	-0.06(-0.21%)
Nov 16, 2020	26.48	26.49	26.31	26.45	467,700	+0.25(+0.97%)
Nov 13, 2020	26.00	26.22	26.00	26.19	824,937	+0.30(+1.17%)
Nov 12, 2020	26.04	26.11	25.84	25.89	961,679	-0.38(-1.46%)
Nov 11, 2020	26.27	26.33	26.19	26.27	871,044	+0.23(+0.89%)
Nov 10, 2020	26.02	26.15	25.96	26.04	816,605	+0.25(+0.99%)
Nov 09, 2020	26.08	26.13	25.78	25.79	1,989,924	+0.92(+3.68%)
Nov 06, 2020	24.94	24.97	24.85	24.87	596,736	-0.02(-0.10%)
Nov 05, 2020	24.90	24.96	24.81	24.90	998,194	+0.37(+1.49%)
Nov 04, 2020	24.41	24.72	24.33	24.53	1,442,689	+0.23(+0.95%)
Nov 03, 2020	24.14	24.38	24.12	24.30	1,099,710	+0.48(+2.01%)
Nov 02, 2020	23.76	23.82	23.67	23.82	1,279,457	+0.36(+1.53%)
Oct 30, 2020	23.42	23.48	23.29	23.46	1,142,259	-0.10(-0.44%)
Oct 29, 2020	23.42	23.65	23.33	23.57	1,204,253	+0.22(+0.96%)
Oct 28, 2020	23.53	23.59	23.33	23.34	1,925,973	-0.61(-2.56%)
Oct 27, 2020	24.12	24.12	23.94	23.96	1,088,315	-0.25(-1.05%)
Oct 26, 2020	24.34	24.35	24.07	24.21	868,496	-0.36(-1.46%)
Oct 23, 2020	24.58	24.59	24.47	24.57	477,238	+0.11(+0.46%)
Oct 22, 2020	24.39	24.50	24.31	24.46	663,717	+0.10(+0.39%)
Oct 21, 2020	24.50	24.56	24.36	24.36	516,090	-0.29(-1.16%)
Oct 20, 2020	24.70	24.77	24.63	24.65	1,924,608	+0.09(+0.36%)
Oct 19, 2020	24.77	24.78	24.54	24.56	879,429	-0.15(-0.61%)
Oct 16, 2020	24.67	24.79	24.65	24.71	981,464	+0.10(+0.42%)
Oct 15, 2020	24.44	24.64	24.43	24.61	988,269	-0.21(-0.83%)
Oct 14, 2020	24.94	24.97	24.80	24.82	1,234,201	-0.10(-0.38%)
Oct 13, 2020	24.94	24.96	24.87	24.91	1,341,247	-0.15(-0.60%)
Oct 12, 2020	24.98	25.09	24.97	25.06	979,541	+0.14(+0.58%)
Oct 09, 2020	24.96	24.98	24.89	24.92	1,311,339	+0.01(+0.03%)
Oct 08, 2020	24.86	24.94	24.85	24.91	501,320	+0.14(+0.58%)
Oct 07, 2020	24.70	24.78	24.69	24.77	431,870	+0.25(+1.01%)
Oct 06, 2020	24.74	24.78	24.51	24.52	592,145	-0.21(-0.84%)
Oct 05, 2020	24.57	24.73	24.57	24.73	648,169	+0.29(+1.21%)
Oct 02, 2020	24.19	24.47	24.16	24.43	412,845	-0.04(-0.16%)

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.