Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 16.17 16.17 16.12 16.14 4,092 +0.06(+0.39%)
Feb 27, 2013 15.99 16.08 15.90 16.08 5,751 +0.08(+0.47%)
Feb 26, 2013 15.98 16.14 15.96 16.01 8,723 -0.19(-1.17%)
Feb 22, 2013 16.18 16.20 16.18 16.20 3,545 +0.20(+1.27%)
Feb 21, 2013 16.56 16.56 15.89 15.99 11,572 -0.08(-0.47%)
Feb 20, 2013 16.13 16.18 16.07 16.07 3,548 -0.10(-0.60%)
Feb 19, 2013 16.43 16.43 16.15 16.16 7,399 +0.15(+0.95%)
Feb 15, 2013 16.14 16.14 16.01 16.01 6,073 -0.02(-0.13%)
Feb 14, 2013 16.05 16.06 15.98 16.03 4,003 -0.07(-0.43%)
Feb 13, 2013 16.11 16.33 16.07 16.10 9,879 -0.02(-0.12%)
Feb 12, 2013 16.04 16.12 16.02 16.12 16,148 +0.14(+0.86%)
Feb 11, 2013 16.17 16.17 15.85 15.98 30,183 -0.12(-0.73%)
Feb 08, 2013 15.99 16.10 15.82 16.10 13,656 +0.23(+1.43%)
Feb 07, 2013 15.83 15.92 15.82 15.87 1,813 -0.07(-0.46%)
Feb 06, 2013 15.98 15.98 15.84 15.95 8,386 +0.18(+1.14%)
Feb 04, 2013 16.36 16.36 15.76 15.77 9,049 -0.43(-2.63%)
Feb 01, 2013 16.13 16.22 16.13 16.19 5,536 +0.16(+1.00%)
Jan 31, 2013 16.10 16.17 16.03 16.03 16,924 -0.10(-0.60%)
Jan 30, 2013 16.13 16.24 15.91 16.13 6,901 +0.01(+0.03%)
Jan 29, 2013 16.65 16.65 16.07 16.12 6,527 +0.02(+0.14%)
Jan 28, 2013 17.58 17.58 16.04 16.10 5,951 +0.02(+0.13%)
Jan 25, 2013 16.40 16.40 16.01 16.08 17,366 +0.22(+1.40%)
Jan 24, 2013 15.79 15.86 15.79 15.86 2,854 +0.12(+0.75%)
Jan 23, 2013 15.73 15.74 15.72 15.74 4,170 +0.05(+0.33%)
Jan 22, 2013 15.92 15.92 15.66 15.69 12,207 -0.24(-1.48%)
Jan 18, 2013 17.44 17.44 15.91 15.93 1,895 -0.05(-0.29%)
Jan 17, 2013 15.20 16.00 15.20 15.97 25,546 +0.23(+1.44%)
Jan 16, 2013 15.75 15.75 15.74 15.74 726 -0.09(-0.56%)
Jan 15, 2013 15.70 15.90 15.70 15.83 5,689 +0.06(+0.39%)
Jan 14, 2013 16.05 16.05 15.77 15.77 6,103 -0.31(-1.93%)
Jan 11, 2013 15.98 16.10 15.98 16.08 2,431 +0.00(+0.01%)
Jan 10, 2013 16.51 16.51 15.79 16.08 8,610 +0.47(+3.00%)
Jan 09, 2013 15.55 15.64 15.55 15.61 5,141 +0.19(+1.24%)
Jan 08, 2013 15.48 15.48 15.37 15.42 5,066 -0.10(-0.66%)
Jan 07, 2013 15.79 15.79 15.41 15.52 17,104 -0.26(-1.65%)
Jan 04, 2013 15.86 15.86 15.66 15.79 9,921 +0.03(+0.17%)
Jan 03, 2013 15.67 16.04 15.50 15.76 102,995 +0.01(+0.09%)
Jan 02, 2013 15.34 15.96 15.34 15.74 188,551 +0.56(+3.72%)
Dec 31, 2012 15.13 15.21 14.82 15.18 20,033 +0.13(+0.87%)
Dec 28, 2012 15.01 15.16 15.01 15.05 278,741 -0.01(-0.03%)
Dec 27, 2012 14.93 15.14 14.84 15.05 13,846 +0.27(+1.80%)
Dec 26, 2012 15.28 15.28 14.75 14.79 18,729 -0.43(-2.80%)
Dec 24, 2012 15.23 15.25 15.00 15.21 31,773 +0.12(+0.77%)
Dec 21, 2012 14.98 15.39 14.95 15.10 19,841 -0.08(-0.50%)
Dec 20, 2012 15.17 15.17 15.17 15.17 290 -1.52(-9.12%)
Dec 14, 2012 16.51 16.70 16.70 16.70 1,017 +0.08(+0.51%)
Dec 13, 2012 16.70 16.70 16.47 16.61 3,877 -0.05(-0.29%)
Dec 11, 2012 16.77 16.66 16.66 16.66 3,487 -0.08(-0.49%)
Dec 10, 2012 16.73 16.76 16.51 16.74 14,817 +0.24(+1.45%)
Dec 07, 2012 16.51 16.51 16.50 16.50 581 +0.12(+0.76%)
Dec 05, 2012 16.38 16.38 16.38 16.38 0 +0.03(+0.17%)
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.