Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	29.76	29.86	29.74	29.82	592,323	-0.03(-0.11%)
Oct 28, 2022	29.53	29.87	29.53	29.86	825,618	+0.34(+1.16%)
Oct 27, 2022	29.61	29.75	29.49	29.51	794,895	-0.07(-0.23%)
Oct 26, 2022	29.51	29.81	29.50	29.58	590,209	-0.07(-0.23%)
Oct 25, 2022	29.31	29.65	29.31	29.65	618,563	+0.38(+1.29%)
Oct 24, 2022	29.25	29.35	29.09	29.27	537,104	+0.08(+0.26%)
Oct 21, 2022	28.79	29.19	28.77	29.19	923,655	+0.26(+0.90%)
Oct 20, 2022	29.01	29.20	28.91	28.93	716,376	-0.05(-0.17%)
Oct 19, 2022	29.05	29.11	28.85	28.99	597,468	-0.18(-0.63%)
Oct 18, 2022	29.33	29.35	29.02	29.17	1,692,888	+0.18(+0.64%)
Oct 17, 2022	28.96	29.08	28.93	28.99	669,143	+0.49(+1.74%)
Oct 14, 2022	28.95	29.04	28.47	28.49	881,583	-0.22(-0.76%)
Oct 13, 2022	27.88	28.77	27.81	28.71	1,212,782	+0.42(+1.48%)
Oct 12, 2022	28.31	28.40	28.26	28.29	711,002	-0.07(-0.24%)
Oct 11, 2022	28.44	28.59	28.28	28.36	839,067	-0.29(-1.00%)
Oct 10, 2022	28.77	28.78	28.52	28.64	486,862	-0.07(-0.23%)
Oct 07, 2022	28.92	28.92	28.61	28.71	1,589,732	-0.28(-0.95%)
Oct 06, 2022	29.03	29.15	28.96	28.99	933,029	-0.27(-0.92%)
Oct 05, 2022	29.14	29.36	29.02	29.25	1,000,272	-0.09(-0.31%)
Oct 04, 2022	29.14	29.39	29.14	29.35	1,443,195	+0.84(+2.94%)
Oct 03, 2022	28.32	28.63	28.29	28.51	1,577,488	+0.44(+1.58%)
Sep 30, 2022	28.08	28.35	28.03	28.06	914,170	-0.08(-0.27%)
Sep 29, 2022	28.28	28.28	27.91	28.14	1,593,231	-0.45(-1.58%)
Sep 28, 2022	28.24	28.64	28.19	28.59	1,085,266	+0.31(+1.10%)
Sep 27, 2022	28.48	28.57	28.13	28.28	717,010	-0.13(-0.44%)
Sep 26, 2022	28.40	28.58	28.31	28.41	900,738	-0.09(-0.32%)
Sep 23, 2022	28.57	28.57	28.36	28.50	751,171	-0.49(-1.71%)
Sep 22, 2022	29.14	29.15	28.93	28.99	725,540	-0.12(-0.40%)
Sep 21, 2022	29.35	29.54	29.09	29.11	515,527	-0.15(-0.52%)
Sep 20, 2022	29.39	29.39	29.11	29.26	580,577	-0.39(-1.30%)
Sep 19, 2022	29.33	29.65	29.30	29.65	384,228	+0.10(+0.34%)
Sep 16, 2022	29.54	29.62	29.42	29.55	817,130	-0.20(-0.68%)
Sep 15, 2022	29.76	29.93	29.69	29.75	884,839	-0.18(-0.62%)
Sep 14, 2022	29.87	29.98	29.79	29.93	785,195	+0.03(+0.08%)
Sep 13, 2022	30.28	30.38	29.89	29.91	985,367	-0.65(-2.14%)
Sep 12, 2022	30.50	30.66	30.50	30.56	754,826	+0.24(+0.80%)
Sep 09, 2022	30.12	30.32	30.12	30.32	667,376	+0.51(+1.72%)
Sep 08, 2022	29.54	29.86	29.47	29.81	580,305	+0.08(+0.25%)
Sep 07, 2022	29.52	29.74	29.50	29.73	481,727	+0.13(+0.45%)
Sep 06, 2022	29.76	29.79	29.53	29.60	671,120	+0.14(+0.48%)
Sep 02, 2022	29.77	29.95	29.38	29.45	532,672	-0.18(-0.59%)
Sep 01, 2022	29.48	29.65	29.39	29.63	685,206	-0.16(-0.53%)
Aug 31, 2022	30.05	30.11	29.78	29.79	597,371	-0.18(-0.62%)
Aug 30, 2022	30.29	30.33	29.93	29.97	607,686	-0.19(-0.64%)
Aug 29, 2022	30.10	30.24	30.05	30.17	473,218	+0.00(+0.00%)
Aug 26, 2022	30.70	30.72	30.15	30.17	661,540	-0.65(-2.12%)
Aug 25, 2022	30.62	30.82	30.57	30.82	626,649	+0.26(+0.85%)
Aug 24, 2022	30.50	30.62	30.46	30.56	447,679	+0.08(+0.27%)
Aug 23, 2022	30.52	30.58	30.43	30.48	543,645	-0.12(-0.38%)
Aug 22, 2022	30.61	30.67	30.52	30.59	458,570	-0.32(-1.03%)
Aug 19, 2022	31.02	31.05	30.86	30.91	564,216	-0.23(-0.73%)
Aug 18, 2022	31.07	31.16	31.00	31.14	807,628	+0.09(+0.30%)
Aug 17, 2022	31.00	31.14	30.93	31.05	935,048	-0.15(-0.48%)
Aug 16, 2022	31.08	31.23	31.03	31.20	409,405	+0.03(+0.11%)
Aug 15, 2022	30.94	31.19	30.90	31.16	645,896	+0.01(+0.03%)
Aug 12, 2022	30.94	31.16	30.91	31.16	331,332	+0.34(+1.09%)
Aug 11, 2022	30.85	30.92	30.76	30.82	534,277	-0.02(-0.05%)
Aug 10, 2022	30.81	30.84	30.69	30.84	441,538	+0.33(+1.07%)
Aug 09, 2022	30.61	30.63	30.48	30.51	692,857	-0.17(-0.55%)
Aug 08, 2022	30.82	30.88	30.64	30.68	352,216	+0.02(+0.05%)
Aug 05, 2022	30.58	30.70	30.54	30.66	499,115	+0.03(+0.11%)
Aug 04, 2022	30.70	30.73	30.59	30.63	458,870	-0.02(-0.05%)
Aug 03, 2022	30.57	30.70	30.52	30.64	764,830	+0.23(+0.74%)
Aug 02, 2022	30.47	30.59	30.39	30.42	779,595	-0.19(-0.63%)

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.