Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	22.55	22.56	22.21	22.30	1,643,799	-0.55(-2.41%)
Apr 29, 2020	22.77	22.96	22.73	22.86	1,493,984	+0.49(+2.18%)
Apr 28, 2020	22.60	22.60	22.36	22.37	1,175,371	+0.14(+0.64%)
Apr 27, 2020	22.06	22.29	22.05	22.23	1,183,908	+0.24(+1.11%)
Apr 24, 2020	21.92	22.02	21.78	21.98	955,725	+0.19(+0.87%)
Apr 23, 2020	21.86	22.14	21.75	21.79	1,928,850	-0.06(-0.25%)
Apr 22, 2020	21.82	21.90	21.75	21.85	1,321,925	+0.38(+1.76%)
Apr 21, 2020	21.62	21.72	21.40	21.47	1,196,069	-0.39(-1.76%)
Apr 20, 2020	21.87	22.14	21.82	21.86	1,768,950	-0.27(-1.21%)
Apr 17, 2020	22.04	22.16	21.87	22.12	2,629,832	+0.50(+2.29%)
Apr 16, 2020	21.61	21.64	21.42	21.63	1,079,105	+0.13(+0.62%)
Apr 15, 2020	21.63	21.69	21.44	21.49	1,189,591	-0.56(-2.53%)
Apr 14, 2020	22.12	22.26	22.01	22.05	2,692,445	+0.28(+1.26%)
Apr 13, 2020	21.93	22.02	21.66	21.78	1,764,782	-0.27(-1.21%)
Apr 09, 2020	21.95	22.12	21.85	22.05	1,403,475	+0.32(+1.49%)
Apr 08, 2020	21.58	21.79	21.41	21.72	1,243,685	+0.20(+0.95%)
Apr 07, 2020	22.12	22.12	21.49	21.52	3,764,328	-0.03(-0.15%)
Apr 06, 2020	21.20	21.65	21.16	21.55	3,443,501	+1.11(+5.43%)
Apr 03, 2020	20.57	20.65	20.32	20.44	3,861,144	-0.34(-1.63%)
Apr 02, 2020	20.39	20.83	20.35	20.78	3,198,124	+0.53(+2.60%)
Apr 01, 2020	20.53	20.75	20.23	20.25	3,519,325	-0.84(-3.99%)
Mar 31, 2020	21.08	21.32	20.90	21.09	1,486,521	-0.21(-1.00%)
Mar 30, 2020	20.94	21.32	20.86	21.31	4,567,321	+0.53(+2.54%)
Mar 27, 2020	20.94	21.12	20.70	20.78	2,365,426	-0.83(-3.86%)
Mar 26, 2020	21.05	21.70	21.05	21.61	2,359,476	+0.45(+2.12%)
Mar 25, 2020	20.85	21.49	20.60	21.16	2,046,218	+0.46(+2.20%)
Mar 24, 2020	20.42	20.85	20.23	20.71	2,160,900	+1.35(+6.95%)
Mar 23, 2020	19.53	19.63	19.13	19.36	2,920,341	-0.18(-0.93%)
Mar 20, 2020	20.07	20.24	19.52	19.54	2,525,391	-0.13(-0.64%)
Mar 19, 2020	19.19	20.12	19.02	19.67	3,265,934	+0.66(+3.48%)
Mar 18, 2020	18.76	19.37	18.61	19.01	2,318,018	-0.71(-3.59%)
Mar 17, 2020	19.13	19.79	18.82	19.72	2,702,961	+1.24(+6.73%)
Mar 16, 2020	18.30	19.16	17.75	18.47	3,055,799	-2.21(-10.69%)
Mar 13, 2020	20.67	20.86	19.50	20.68	2,040,413	+1.38(+7.13%)
Mar 12, 2020	19.93	20.04	19.11	19.31	5,487,753	-2.12(-9.88%)
Mar 11, 2020	21.91	21.95	21.27	21.42	3,240,595	-1.20(-5.29%)
Mar 10, 2020	22.45	22.64	21.67	22.62	2,264,352	+1.26(+5.90%)
Mar 09, 2020	21.55	22.10	20.86	21.36	2,798,177	-2.24(-9.47%)
Mar 06, 2020	23.44	23.71	23.33	23.60	1,606,131	-0.48(-1.99%)
Mar 05, 2020	24.29	24.44	24.00	24.08	1,960,208	-0.86(-3.44%)
Mar 04, 2020	24.69	24.97	24.48	24.93	2,149,583	+0.73(+3.02%)
Mar 03, 2020	24.69	24.89	24.00	24.20	3,196,694	-0.35(-1.44%)
Mar 02, 2020	24.17	24.60	23.93	24.56	3,005,265	+0.47(+1.96%)
Feb 28, 2020	23.97	24.34	23.75	24.08	2,923,461	-0.46(-1.89%)
Feb 27, 2020	24.91	25.19	24.53	24.55	2,322,046	-0.90(-3.53%)
Feb 26, 2020	25.60	25.78	25.38	25.45	2,522,857	+0.09(+0.37%)
Feb 25, 2020	25.93	25.94	25.29	25.35	2,478,328	-0.50(-1.92%)
Feb 24, 2020	25.86	26.02	25.81	25.85	1,351,196	-1.06(-3.95%)
Feb 21, 2020	27.03	27.04	26.81	26.91	1,105,652	-0.24(-0.90%)
Feb 20, 2020	27.19	27.24	27.00	27.15	841,123	-0.06(-0.23%)
Feb 19, 2020	27.20	27.28	27.18	27.22	428,524	+0.18(+0.67%)
Feb 18, 2020	27.01	27.05	26.96	27.04	766,278	-0.09(-0.35%)
Feb 14, 2020	27.16	27.17	27.05	27.13	758,532	-0.02(-0.06%)
Feb 13, 2020	27.11	27.22	27.05	27.15	803,375	-0.20(-0.75%)
Feb 12, 2020	27.33	27.37	27.28	27.35	501,901	+0.13(+0.49%)
Feb 11, 2020	27.23	27.26	27.15	27.22	693,462	+0.13(+0.49%)
Feb 10, 2020	26.96	27.08	26.95	27.08	506,095	+0.08(+0.29%)
Feb 07, 2020	27.05	27.08	26.98	27.00	1,276,036	-0.18(-0.67%)
Feb 06, 2020	27.17	27.20	27.09	27.18	1,409,422	+0.17(+0.61%)
Feb 05, 2020	27.04	27.07	26.95	27.02	1,404,941	+0.32(+1.21%)
Feb 04, 2020	26.65	26.75	26.64	26.70	575,217	+0.45(+1.71%)

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.