Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.42 -0.12 (-0.29%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 25.50 25.50 25.39 25.48 1,050,285 -0.15(-0.60%)
Oct 30, 2019 25.56 25.64 25.44 25.64 1,038,333 +0.05(+0.21%)
Oct 29, 2019 25.52 25.59 25.50 25.58 827,077 +0.00(+0.00%)
Oct 28, 2019 25.53 25.61 25.53 25.58 716,532 +0.08(+0.30%)
Oct 25, 2019 25.39 25.50 25.37 25.50 783,906 +0.06(+0.24%)
Oct 24, 2019 25.44 25.46 25.37 25.44 666,443 +0.11(+0.43%)
Oct 23, 2019 25.26 25.34 25.23 25.33 592,891 +0.13(+0.52%)
Oct 22, 2019 25.25 25.30 25.19 25.20 633,543 +0.00(+0.00%)
Oct 21, 2019 25.20 25.22 25.19 25.20 615,453 +0.15(+0.62%)
Oct 18, 2019 25.08 25.11 24.99 25.05 638,045 -0.10(-0.40%)
Oct 17, 2019 25.24 25.24 25.08 25.15 701,968 -0.04(-0.15%)
Oct 16, 2019 25.18 25.23 25.14 25.19 811,667 -0.02(-0.06%)
Oct 15, 2019 25.07 25.27 25.06 25.20 1,240,573 +0.25(+0.99%)
Oct 14, 2019 24.94 24.99 24.91 24.95 429,393 -0.05(-0.19%)
Oct 11, 2019 24.95 25.10 24.94 25.00 1,771,631 +0.36(+1.45%)
Oct 10, 2019 24.50 24.71 24.50 24.64 1,468,187 +0.08(+0.32%)
Oct 09, 2019 24.53 24.62 24.49 24.57 937,506 +0.20(+0.83%)
Oct 08, 2019 24.44 24.52 24.36 24.36 2,109,305 -0.22(-0.91%)
Oct 07, 2019 24.54 24.69 24.52 24.59 703,876 +0.05(+0.22%)
Oct 04, 2019 24.39 24.55 24.36 24.54 620,490 +0.19(+0.76%)
Oct 03, 2019 24.23 24.36 24.05 24.35 1,554,680 +0.09(+0.38%)
Oct 02, 2019 24.48 24.49 24.19 24.26 1,272,823 -0.55(-2.22%)
Oct 01, 2019 25.08 25.09 24.76 24.81 2,724,396 -0.25(-0.99%)
Sep 30, 2019 24.98 25.09 24.98 25.05 876,484 +0.13(+0.53%)
Sep 27, 2019 25.02 25.05 24.88 24.92 1,727,744 -0.11(-0.43%)
Sep 26, 2019 24.98 25.05 24.94 25.03 1,295,535 +0.14(+0.56%)
Sep 25, 2019 24.75 24.92 24.69 24.89 1,349,357 +0.08(+0.31%)
Sep 24, 2019 25.01 25.01 24.78 24.81 1,508,598 -0.13(-0.53%)
Sep 23, 2019 24.88 24.98 24.88 24.95 1,158,898 -0.03(-0.12%)
Sep 20, 2019 25.10 25.15 24.98 24.98 913,761 -0.07(-0.28%)
Sep 19, 2019 25.07 25.14 25.03 25.05 593,246 +0.07(+0.28%)
Sep 18, 2019 24.95 25.00 24.88 24.98 1,277,250 +0.00(+0.00%)
Sep 17, 2019 24.91 24.98 24.90 24.98 690,984 +0.05(+0.22%)
Sep 16, 2019 24.96 25.02 24.92 24.92 564,883 -0.16(-0.62%)
Sep 13, 2019 25.05 25.12 25.04 25.08 668,766 +0.07(+0.28%)
Sep 12, 2019 24.93 25.03 24.85 25.01 1,069,594 +0.12(+0.50%)
Sep 11, 2019 24.82 24.89 24.81 24.88 709,292 +0.19(+0.78%)
Sep 10, 2019 24.60 24.72 24.56 24.69 700,195 +0.05(+0.22%)
Sep 09, 2019 24.61 24.64 24.55 24.64 636,299 +0.05(+0.19%)
Sep 06, 2019 24.54 24.61 24.51 24.59 449,845 +0.08(+0.32%)
Sep 05, 2019 24.47 24.56 24.47 24.51 1,950,695 +0.18(+0.73%)
Sep 04, 2019 24.29 24.35 24.27 24.33 475,614 +0.22(+0.93%)
Sep 03, 2019 24.09 24.14 24.02 24.11 679,419 -0.05(-0.22%)
Aug 30, 2019 24.17 24.17 24.04 24.16 724,400 +0.15(+0.61%)
Aug 29, 2019 23.99 24.05 23.90 24.02 586,104 +0.28(+1.17%)
Aug 28, 2019 23.64 23.78 23.57 23.74 571,346 +0.06(+0.26%)
Aug 27, 2019 23.81 23.82 23.67 23.68 614,365 -0.05(-0.23%)
Aug 26, 2019 23.71 23.75 23.61 23.73 781,344 +0.32(+1.36%)
Aug 23, 2019 23.79 23.91 23.40 23.41 1,117,967 -0.41(-1.72%)
Aug 22, 2019 23.93 23.95 23.78 23.82 4,311,048 -0.12(-0.49%)
Aug 21, 2019 23.98 23.99 23.93 23.94 971,658 +0.26(+1.08%)
Aug 20, 2019 23.84 23.84 23.68 23.68 1,293,969 -0.16(-0.68%)
Aug 19, 2019 23.90 23.92 23.83 23.85 585,740 +0.19(+0.82%)
Aug 16, 2019 23.54 23.68 23.53 23.65 990,822 +0.29(+1.26%)
Aug 15, 2019 23.33 23.43 23.25 23.36 3,275,322 +0.09(+0.37%)
Aug 14, 2019 23.43 23.46 23.26 23.27 1,417,804 -0.62(-2.59%)
Aug 13, 2019 23.50 23.95 23.48 23.89 1,613,181 +0.33(+1.38%)
Aug 12, 2019 23.67 23.73 23.52 23.57 723,371 -0.25(-1.04%)
Aug 09, 2019 23.87 23.88 23.69 23.81 819,532 -0.14(-0.58%)
Aug 08, 2019 23.84 24.00 23.81 23.95 843,627 +0.21(+0.88%)
Aug 07, 2019 23.50 23.77 23.42 23.74 1,512,149 +0.10(+0.43%)
Aug 06, 2019 23.67 23.71 23.47 23.64 1,553,536 +0.17(+0.73%)
Aug 05, 2019 23.75 23.75 23.36 23.47 3,043,225 -0.72(-2.98%)
Aug 02, 2019 24.34 24.34 24.09 24.19 1,114,998 -0.24(-0.98%)
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.