Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 24.45 24.49 24.37 24.47 671,616 +0.10(+0.39%)
Sep 30, 2020 24.42 24.51 24.29 24.38 997,908 -0.11(-0.46%)
Sep 29, 2020 24.54 24.59 24.46 24.49 517,875 -0.10(-0.39%)
Sep 28, 2020 24.54 24.61 24.51 24.59 800,987 +0.27(+1.11%)
Sep 25, 2020 24.04 24.33 24.02 24.31 566,109 +0.12(+0.49%)
Sep 24, 2020 24.16 24.32 24.09 24.19 674,957 -0.01(-0.03%)
Sep 23, 2020 24.51 24.51 24.19 24.20 484,498 -0.10(-0.39%)
Sep 22, 2020 24.20 24.31 24.11 24.30 1,267,858 +0.08(+0.33%)
Sep 21, 2020 24.13 24.23 23.97 24.22 1,439,268 -0.47(-1.90%)
Sep 18, 2020 24.79 24.80 24.59 24.69 505,857 -0.16(-0.64%)
Sep 17, 2020 24.72 24.88 24.72 24.85 411,085 -0.04(-0.16%)
Sep 16, 2020 24.90 25.00 24.87 24.89 1,115,382 +0.01(+0.03%)
Sep 15, 2020 24.95 24.96 24.84 24.88 681,894 +0.14(+0.55%)
Sep 14, 2020 24.79 24.82 24.74 24.74 557,052 +0.05(+0.19%)
Sep 11, 2020 24.70 24.80 24.61 24.70 789,540 +0.21(+0.85%)
Sep 10, 2020 24.71 24.76 24.47 24.49 1,136,079 -0.21(-0.84%)
Sep 09, 2020 24.62 24.78 24.61 24.70 949,917 +0.37(+1.51%)
Sep 08, 2020 24.28 24.48 24.21 24.33 809,279 -0.14(-0.59%)
Sep 04, 2020 24.57 24.62 24.10 24.47 1,160,209 +0.07(+0.29%)
Sep 03, 2020 24.86 24.90 24.31 24.40 843,358 -0.53(-2.11%)
Sep 02, 2020 24.78 24.94 24.73 24.93 1,095,780 +0.42(+1.72%)
Sep 01, 2020 24.39 24.54 24.35 24.51 805,061 +0.02(+0.10%)
Aug 31, 2020 24.59 24.62 24.43 24.48 466,340 -0.17(-0.68%)
Aug 28, 2020 24.64 24.66 24.54 24.65 712,217 -0.06(-0.23%)
Aug 27, 2020 24.85 24.85 24.62 24.70 703,521 -0.20(-0.80%)
Aug 26, 2020 24.82 24.94 24.78 24.90 455,813 +0.10(+0.42%)
Aug 25, 2020 24.90 24.93 24.70 24.80 729,486 -0.03(-0.13%)
Aug 24, 2020 24.81 24.84 24.74 24.83 611,544 +0.33(+1.37%)
Aug 21, 2020 24.34 24.50 24.31 24.50 857,699 -0.02(-0.06%)
Aug 20, 2020 24.45 24.56 24.44 24.51 594,553 -0.14(-0.55%)
Aug 19, 2020 24.70 24.78 24.65 24.65 644,094 +0.06(+0.26%)
Aug 18, 2020 24.70 24.70 24.55 24.59 597,912 -0.13(-0.52%)
Aug 17, 2020 24.69 24.75 24.67 24.71 468,575 +0.07(+0.29%)
Aug 14, 2020 24.62 24.67 24.56 24.64 535,104 -0.20(-0.80%)
Aug 13, 2020 24.89 24.92 24.78 24.84 777,330 -0.14(-0.54%)
Aug 12, 2020 24.88 25.04 24.86 24.98 1,131,511 +0.50(+2.05%)
Aug 11, 2020 24.70 24.72 24.46 24.47 1,381,852 +0.18(+0.72%)
Aug 10, 2020 24.23 24.31 24.15 24.30 937,531 +0.10(+0.43%)
Aug 07, 2020 24.07 24.19 24.07 24.19 1,722,051 +0.02(+0.07%)
Aug 06, 2020 24.05 24.21 24.03 24.18 1,119,232 +0.02(+0.07%)
Aug 05, 2020 24.21 24.27 24.13 24.16 769,512 +0.00(+0.00%)
Aug 04, 2020 24.05 24.16 24.04 24.16 1,044,446 +0.07(+0.30%)
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.