Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2020	23.96	24.12	23.94	24.09	1,319,870	+0.47(+1.99%)
Jul 31, 2020	23.88	23.88	23.44	23.62	1,204,644	-0.39(-1.63%)
Jul 30, 2020	23.89	24.05	23.69	24.01	1,316,719	-0.45(-1.86%)
Jul 29, 2020	24.36	24.50	24.34	24.47	1,081,300	+0.14(+0.56%)
Jul 28, 2020	24.36	24.43	24.29	24.33	784,235	-0.17(-0.68%)
Jul 27, 2020	24.43	24.51	24.42	24.50	568,225	+0.18(+0.72%)
Jul 24, 2020	24.34	24.41	24.26	24.32	752,636	-0.25(-1.01%)
Jul 23, 2020	24.78	24.80	24.51	24.57	903,088	-0.22(-0.90%)
Jul 22, 2020	24.73	24.83	24.70	24.79	559,517	+0.00(+0.00%)
Jul 21, 2020	24.98	25.00	24.76	24.79	1,066,963	-0.09(-0.35%)
Jul 20, 2020	24.80	24.89	24.73	24.88	637,736	+0.11(+0.45%)
Jul 17, 2020	24.74	24.78	24.67	24.77	984,728	+0.05(+0.19%)
Jul 16, 2020	24.71	24.76	24.66	24.72	1,149,705	-0.10(-0.39%)
Jul 15, 2020	24.86	24.97	24.77	24.82	1,155,437	+0.24(+0.97%)
Jul 14, 2020	24.33	24.61	24.31	24.58	1,461,344	+0.30(+1.25%)
Jul 13, 2020	24.52	24.64	24.23	24.27	1,364,912	-0.16(-0.65%)
Jul 10, 2020	24.26	24.43	24.17	24.43	1,065,565	+0.23(+0.95%)
Jul 09, 2020	24.38	24.38	24.03	24.20	1,345,813	-0.23(-0.95%)
Jul 08, 2020	24.30	24.43	24.23	24.43	1,407,569	+0.09(+0.36%)
Jul 07, 2020	24.43	24.52	24.33	24.35	793,633	-0.31(-1.26%)
Jul 06, 2020	24.60	24.67	24.54	24.66	816,099	+0.29(+1.18%)
Jul 02, 2020	24.39	24.50	24.33	24.37	2,262,302	+0.31(+1.29%)
Jul 01, 2020	24.00	24.13	23.96	24.06	1,976,983	-0.02(-0.07%)
Jun 30, 2020	23.94	24.15	23.94	24.08	1,245,264	-0.06(-0.26%)
Jun 29, 2020	23.99	24.18	23.88	24.14	1,295,819	+0.23(+0.97%)
Jun 26, 2020	24.18	24.21	23.87	23.91	1,799,749	-0.33(-1.34%)
Jun 25, 2020	23.92	24.24	23.84	24.23	1,315,717	+0.37(+1.55%)
Jun 24, 2020	24.15	24.19	23.78	23.86	1,579,722	-0.50(-2.04%)
Jun 23, 2020	24.48	24.54	24.35	24.36	1,753,385	+0.02(+0.10%)
Jun 22, 2020	24.24	24.35	24.16	24.34	948,889	+0.18(+0.75%)
Jun 19, 2020	24.48	24.53	24.13	24.15	870,977	-0.09(-0.36%)
Jun 18, 2020	24.15	24.27	24.11	24.24	940,659	-0.05(-0.19%)
Jun 17, 2020	24.41	24.45	24.26	24.29	900,536	+0.10(+0.42%)
Jun 16, 2020	24.32	24.42	23.97	24.19	1,643,499	+0.36(+1.52%)
Jun 15, 2020	23.40	23.86	23.33	23.82	1,277,845	-0.02(-0.07%)
Jun 12, 2020	23.95	23.99	23.56	23.84	1,425,201	+0.54(+2.33%)
Jun 11, 2020	23.92	23.97	23.27	23.30	1,795,647	-1.23(-5.01%)
Jun 10, 2020	24.67	24.70	24.45	24.52	1,514,698	-0.17(-0.67%)
Jun 09, 2020	24.63	24.75	24.59	24.69	1,506,570	-0.37(-1.48%)
Jun 08, 2020	24.95	25.08	24.78	25.06	1,108,888	+0.20(+0.79%)
Jun 05, 2020	24.91	25.03	24.82	24.86	1,225,721	+0.45(+1.84%)
Jun 04, 2020	24.42	24.52	24.32	24.41	2,694,632	-0.16(-0.64%)
Jun 03, 2020	24.35	24.64	24.35	24.57	1,508,239	+0.46(+1.89%)
Jun 02, 2020	23.99	24.12	23.95	24.12	1,867,477	+0.25(+1.06%)

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.