Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.54 +0.14 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 21.30 21.40 21.08 21.16 4,796,139 +0.00(+0.00%)
Dec 28, 2018 21.26 21.28 21.11 21.16 6,351,337 +0.05(+0.22%)
Dec 27, 2018 20.87 21.12 20.69 21.11 7,253,653 -0.09(-0.43%)
Dec 26, 2018 20.69 21.21 20.54 21.20 6,675,890 +0.65(+3.17%)
Dec 24, 2018 20.78 20.89 20.53 20.55 3,090,353 -0.36(-1.74%)
Dec 21, 2018 21.06 21.21 20.89 20.92 4,748,800 -0.24(-1.11%)
Dec 20, 2018 21.31 21.39 21.04 21.15 5,067,418 -0.27(-1.24%)
Dec 19, 2018 21.64 21.78 21.33 21.42 4,791,273 -0.16(-0.74%)
Dec 18, 2018 21.67 21.73 21.53 21.58 2,946,023 -0.03(-0.14%)
Dec 17, 2018 21.81 21.81 21.52 21.61 2,688,426 -0.25(-1.16%)
Dec 14, 2018 21.95 22.01 21.85 21.86 2,547,055 -0.20(-0.91%)
Dec 13, 2018 22.16 22.22 22.04 22.06 2,405,409 -0.04(-0.17%)
Dec 12, 2018 22.13 22.22 22.09 22.10 2,397,770 +0.25(+1.16%)
Dec 11, 2018 21.94 21.96 21.71 21.84 3,060,976 +0.11(+0.51%)
Dec 10, 2018 21.73 21.82 21.49 21.73 5,044,585 -0.01(-0.07%)
Dec 07, 2018 22.01 22.10 21.69 21.75 3,192,233 -0.22(-0.98%)
Dec 06, 2018 21.78 21.99 21.58 21.96 3,934,960 -0.26(-1.17%)
Dec 04, 2018 22.65 22.73 22.19 22.22 1,578,344 -0.64(-2.79%)
Dec 03, 2018 22.88 22.91 22.47 22.86 1,151,008 +0.28(+1.25%)
Nov 30, 2018 22.51 22.60 22.49 22.58 4,480,975 -0.02(-0.10%)
Nov 29, 2018 22.62 22.68 22.55 22.60 879,910 -0.12(-0.52%)
Nov 28, 2018 22.55 22.74 22.47 22.72 2,578,109 +0.19(+0.82%)
Nov 27, 2018 22.45 22.53 22.38 22.53 1,084,003 -0.01(-0.07%)
Nov 26, 2018 22.44 22.55 22.44 22.55 704,815 +0.38(+1.71%)
Nov 23, 2018 22.10 22.24 22.10 22.17 533,564 -0.11(-0.50%)
Nov 21, 2018 22.28 22.28 22.28 0 +0.31(+1.42%)
Nov 20, 2018 22.01 22.12 21.92 21.97 3,247,978 -0.30(-1.33%)
Nov 19, 2018 22.49 22.50 22.22 22.27 2,182,001 -0.22(-0.99%)
Nov 16, 2018 22.34 22.54 22.30 22.49 1,644,720 -0.11(-0.49%)
Nov 15, 2018 22.37 22.63 22.28 22.60 2,386,074 +0.11(+0.50%)
Nov 14, 2018 22.69 22.71 22.39 22.49 2,208,646 -0.04(-0.20%)
Nov 13, 2018 22.51 22.68 22.46 22.53 1,900,359 +0.03(+0.13%)
Nov 12, 2018 22.68 22.68 22.48 22.50 654,657 -0.25(-1.08%)
Nov 09, 2018 22.74 22.79 22.66 22.75 816,032 -0.10(-0.46%)
Nov 08, 2018 22.92 22.95 22.81 22.85 1,207,185 -0.13(-0.55%)
Nov 07, 2018 22.83 22.99 22.76 22.98 771,174 +0.26(+1.14%)
Nov 06, 2018 22.61 22.73 22.61 22.72 1,332,983 +0.10(+0.46%)
Nov 05, 2018 22.66 22.72 22.58 22.62 3,963,233 -0.04(-0.20%)
Nov 02, 2018 22.80 22.83 22.53 22.66 1,753,911 +0.10(+0.43%)
Nov 01, 2018 22.55 22.58 22.46 22.56 1,860,960 +0.09(+0.40%)
Oct 31, 2018 22.54 22.61 22.47 22.48 965,526 +0.17(+0.77%)
Oct 30, 2018 22.07 22.31 22.03 22.30 2,861,231 +0.34(+1.56%)
Oct 29, 2018 22.24 22.32 21.78 21.96 3,387,357 +0.01(+0.07%)
Oct 26, 2018 21.91 22.11 21.67 21.95 2,528,071 -0.22(-1.00%)
Oct 25, 2018 22.02 22.29 21.98 22.17 2,099,276 +0.33(+1.53%)
Oct 24, 2018 22.33 22.34 21.81 21.84 3,268,193 -0.53(-2.39%)
Oct 23, 2018 22.19 22.46 22.09 22.37 2,011,888 -0.23(-1.02%)
Oct 22, 2018 22.71 22.73 22.56 22.60 1,027,258 -0.05(-0.23%)
Oct 19, 2018 22.66 22.76 22.62 22.65 963,594 +0.09(+0.40%)
Oct 18, 2018 22.76 22.81 22.45 22.56 1,906,372 -0.26(-1.14%)
Oct 17, 2018 22.86 22.89 22.68 22.82 1,554,278 -0.06(-0.26%)
Oct 16, 2018 22.72 22.90 22.70 22.88 978,357 +0.40(+1.78%)
Oct 15, 2018 22.45 22.58 22.39 22.48 1,800,437 -0.07(-0.30%)
Oct 12, 2018 22.62 22.63 22.30 22.55 2,428,844 +0.12(+0.53%)
Oct 11, 2018 22.71 22.79 22.26 22.43 2,021,145 -0.40(-1.76%)
Oct 10, 2018 23.29 23.29 22.80 22.83 1,406,932 -0.55(-2.35%)
Oct 09, 2018 23.28 23.43 23.27 23.38 648,409 -0.08(-0.35%)
Oct 08, 2018 23.40 23.48 23.31 23.46 761,361 -0.13(-0.57%)
Oct 05, 2018 23.69 23.71 23.52 23.60 1,040,471 -0.16(-0.69%)
Oct 04, 2018 23.89 23.91 23.68 23.76 809,328 -0.33(-1.36%)
Oct 03, 2018 24.09 24.15 24.05 24.09 773,057 +0.10(+0.40%)
Oct 02, 2018 23.96 24.03 23.95 23.99 789,736 -0.13(-0.52%)
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.