Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	26.74	26.81	26.39	26.40	1,161,005	-0.48(-1.78%)
Nov 27, 2020	26.78	26.90	26.78	26.88	280,669	+0.12(+0.45%)
Nov 25, 2020	26.67	26.82	26.62	26.76	640,669	-0.06(-0.24%)
Nov 24, 2020	26.74	26.86	26.72	26.82	900,010	+0.32(+1.20%)
Nov 23, 2020	26.52	26.60	26.44	26.51	671,430	+0.04(+0.15%)
Nov 20, 2020	26.38	26.51	26.36	26.47	778,619	+0.08(+0.30%)
Nov 19, 2020	26.27	26.39	26.25	26.39	588,211	+0.17(+0.64%)
Nov 18, 2020	26.41	26.46	26.22	26.22	1,087,652	-0.18(-0.66%)
Nov 17, 2020	26.31	26.45	26.25	26.39	366,571	-0.06(-0.21%)
Nov 16, 2020	26.48	26.49	26.31	26.45	467,700	+0.25(+0.97%)
Nov 13, 2020	26.00	26.22	26.00	26.19	824,937	+0.30(+1.17%)
Nov 12, 2020	26.04	26.11	25.84	25.89	961,679	-0.38(-1.46%)
Nov 11, 2020	26.27	26.33	26.19	26.27	871,044	+0.23(+0.89%)
Nov 10, 2020	26.02	26.15	25.96	26.04	816,605	+0.25(+0.99%)
Nov 09, 2020	26.08	26.13	25.78	25.79	1,989,924	+0.92(+3.68%)
Nov 06, 2020	24.94	24.97	24.85	24.87	596,736	-0.02(-0.10%)
Nov 05, 2020	24.90	24.96	24.81	24.90	998,194	+0.37(+1.49%)
Nov 04, 2020	24.41	24.72	24.33	24.53	1,442,689	+0.23(+0.95%)
Nov 03, 2020	24.14	24.38	24.12	24.30	1,099,710	+0.48(+2.01%)
Nov 02, 2020	23.76	23.82	23.67	23.82	1,279,457	+0.36(+1.53%)
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%)

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.