Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	19.34	19.40	19.28	19.29	3,553,618	-0.09(-0.46%)
Oct 29, 2015	19.36	19.41	19.31	19.38	3,335,340	-0.22(-1.13%)
Oct 28, 2015	19.39	19.61	19.37	19.61	4,048,295	+0.28(+1.47%)
Oct 27, 2015	19.34	19.39	19.29	19.32	3,297,015	-0.15(-0.78%)
Oct 26, 2015	19.56	19.56	19.46	19.47	2,733,952	-0.12(-0.64%)
Oct 23, 2015	19.55	19.65	19.51	19.60	3,731,568	+0.28(+1.47%)
Oct 22, 2015	19.13	19.38	19.13	19.31	4,217,115	+0.43(+2.27%)
Oct 21, 2015	19.01	19.04	18.88	18.89	2,915,785	-0.01(-0.04%)
Oct 20, 2015	18.86	18.94	18.84	18.89	2,591,130	-0.06(-0.29%)
Oct 19, 2015	18.93	18.96	18.88	18.95	3,652,380	-0.06(-0.33%)
Oct 16, 2015	18.95	19.02	18.90	19.01	4,628,068	+0.05(+0.26%)
Oct 15, 2015	18.79	18.97	18.74	18.96	5,574,723	+0.42(+2.24%)
Oct 14, 2015	18.66	18.75	18.53	18.55	18,039,148	-0.17(-0.89%)
Oct 13, 2015	18.74	18.87	18.69	18.71	3,358,019	-0.23(-1.21%)
Oct 12, 2015	18.93	18.97	18.88	18.94	2,634,495	-0.06(-0.29%)
Oct 09, 2015	19.04	19.06	18.93	19.00	2,567,932	-0.01(-0.04%)
Oct 08, 2015	18.82	19.02	18.80	19.00	2,748,873	+0.10(+0.55%)
Oct 07, 2015	18.89	18.98	18.74	18.90	2,917,495	+0.22(+1.19%)
Oct 06, 2015	18.73	18.82	18.65	18.68	3,465,845	-0.10(-0.52%)
Oct 05, 2015	18.62	18.80	18.57	18.78	5,361,691	+0.39(+2.15%)
Oct 02, 2015	17.94	18.40	17.86	18.38	4,005,484	+0.30(+1.65%)
Oct 01, 2015	18.17	18.19	17.91	18.08	4,441,824	+0.03(+0.19%)
Sep 30, 2015	17.99	18.07	17.87	18.05	9,831,680	+0.39(+2.19%)
Sep 29, 2015	17.67	17.73	17.55	17.66	4,812,576	-0.06(-0.35%)
Sep 28, 2015	17.97	18.01	17.67	17.72	4,750,950	-0.37(-2.06%)
Sep 25, 2015	18.25	18.27	18.01	18.10	6,006,157	+0.21(+1.16%)
Sep 24, 2015	17.77	17.94	17.61	17.89	11,309,190	-0.12(-0.69%)
Sep 23, 2015	18.10	18.16	17.94	18.01	4,524,903	-0.05(-0.27%)
Sep 22, 2015	18.06	18.11	17.93	18.06	7,618,661	-0.37(-2.03%)
Sep 21, 2015	18.46	18.53	18.33	18.44	3,458,685	+0.06(+0.34%)
Sep 18, 2015	18.30	18.45	18.25	18.37	4,714,914	-0.30(-1.63%)
Sep 17, 2015	18.69	18.92	18.63	18.68	4,119,637	-0.15(-0.81%)
Sep 16, 2015	18.73	18.84	18.68	18.83	2,460,957	+0.21(+1.11%)
Sep 15, 2015	18.41	18.63	18.37	18.62	2,903,398	+0.21(+1.13%)
Sep 14, 2015	18.44	18.45	18.34	18.42	3,327,986	-0.15(-0.82%)
Sep 11, 2015	18.47	18.58	18.44	18.57	3,340,253	-0.07(-0.37%)
Sep 10, 2015	18.62	18.70	18.53	18.64	4,505,959	+0.05(+0.26%)
Sep 09, 2015	18.97	19.00	18.56	18.59	4,300,129	-0.08(-0.41%)
Sep 08, 2015	18.60	18.66	18.52	18.66	3,525,327	+0.46(+2.55%)
Sep 04, 2015	18.26	18.20	18.20	18.20	4,571,251	-0.43(-2.30%)
Sep 03, 2015	18.64	18.80	18.57	18.63	7,601,678	+0.10(+0.52%)
Sep 02, 2015	18.53	18.56	18.30	18.53	10,170,299	+0.37(+2.02%)
Sep 01, 2015	18.35	18.41	18.11	18.17	7,464,065	-0.71(-3.78%)
Aug 31, 2015	18.88	18.98	18.80	18.88	7,300,530	-0.15(-0.80%)
Aug 28, 2015	18.92	19.05	18.87	19.03	6,406,813	+0.01(+0.04%)
Aug 27, 2015	18.89	19.06	18.79	19.02	8,855,798	+0.39(+2.08%)
Aug 26, 2015	18.34	18.64	18.13	18.64	10,571,543	+0.65(+3.62%)
Aug 25, 2015	18.02	18.81	17.93	17.99	8,987,369	+0.32(+1.80%)
Aug 24, 2015	18.25	18.25	17.05	17.67	17,288,220	-0.95(-5.09%)
Aug 21, 2015	19.07	19.11	18.54	18.62	17,596,678	-0.60(-3.13%)
Aug 20, 2015	19.56	19.57	19.21	19.22	16,832,594	-0.57(-2.87%)
Aug 19, 2015	19.92	19.92	19.75	19.79	4,031,846	-0.28(-1.41%)
Aug 18, 2015	20.10	20.12	20.03	20.07	4,495,300	-0.12(-0.62%)
Aug 17, 2015	20.03	20.19	19.98	20.19	4,600,858	+0.01(+0.07%)
Aug 14, 2015	20.10	20.20	20.08	20.18	17,486,118	+0.03(+0.17%)
Aug 13, 2015	20.17	20.20	20.10	20.15	11,382,093	+0.00(+0.00%)
Aug 12, 2015	20.05	20.15	19.86	20.15	6,039,768	-0.31(-1.52%)
Aug 11, 2015	20.46	20.48	20.38	20.46	5,121,274	-0.28(-1.37%)
Aug 10, 2015	20.64	20.74	20.64	20.74	3,405,116	+0.19(+0.91%)
Aug 07, 2015	20.59	20.60	20.48	20.55	7,222,042	-0.06(-0.30%)
Aug 06, 2015	20.68	20.71	20.54	20.62	6,703,016	-0.08(-0.37%)
Aug 05, 2015	20.69	20.75	20.66	20.69	8,133,103	+0.12(+0.61%)
Aug 04, 2015	20.51	20.57	20.49	20.57	10,600,588	+0.05(+0.24%)

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.