Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 18.39 18.43 18.25 18.30 5,347,185 -0.05(-0.26%)
May 27, 2016 18.28 18.35 18.35 18.35 2,980,508 +0.06(+0.34%)
May 26, 2016 18.28 18.34 18.26 18.28 4,188,829 -0.02(-0.11%)
May 25, 2016 18.25 18.33 18.25 18.30 4,714,307 +0.14(+0.76%)
May 24, 2016 18.00 18.19 18.00 18.16 3,872,793 +0.32(+1.79%)
May 23, 2016 17.85 17.91 17.85 17.85 8,996,426 -0.08(-0.43%)
May 20, 2016 17.91 17.97 17.86 17.92 2,061,990 +0.15(+0.82%)
May 19, 2016 17.76 17.79 17.69 17.78 3,141,062 -0.10(-0.54%)
May 18, 2016 17.78 17.96 17.78 17.87 5,219,348 +0.11(+0.63%)
May 17, 2016 17.84 17.88 17.73 17.76 2,477,986 -0.12(-0.70%)
May 16, 2016 17.71 17.90 17.70 17.89 2,981,781 +0.22(+1.22%)
May 13, 2016 17.76 17.83 17.64 17.67 3,434,472 -0.13(-0.74%)
May 12, 2016 17.92 17.94 17.72 17.80 2,769,829 +0.05(+0.27%)
May 11, 2016 17.82 17.86 17.74 17.76 2,218,986 -0.22(-1.23%)
May 10, 2016 17.84 17.99 17.80 17.98 4,466,942 +0.28(+1.57%)
May 09, 2016 17.76 17.79 17.67 17.70 3,585,488 +0.05(+0.28%)
May 06, 2016 17.48 17.67 17.46 17.65 4,885,688 +0.06(+0.35%)
May 05, 2016 17.55 17.64 17.53 17.59 4,079,206 +0.08(+0.48%)
May 04, 2016 17.53 17.62 17.48 17.51 4,273,966 -0.15(-0.86%)
May 03, 2016 17.70 17.73 17.63 17.66 5,378,089 -0.25(-1.39%)
May 02, 2016 17.91 17.93 17.84 17.91 3,440,217 +0.11(+0.62%)
Apr 29, 2016 17.89 17.95 17.75 17.80 3,598,807 -0.19(-1.04%)
Apr 28, 2016 18.09 18.22 17.96 17.98 2,534,846 -0.45(-2.45%)
Apr 27, 2016 18.34 18.47 18.34 18.44 2,990,394 +0.03(+0.19%)
Apr 26, 2016 18.35 18.41 18.31 18.40 3,015,002 +0.01(+0.08%)
Apr 25, 2016 18.37 18.39 18.30 18.39 2,750,095 -0.15(-0.79%)
Apr 22, 2016 18.45 18.54 18.43 18.53 11,034,776 +0.12(+0.68%)
Apr 21, 2016 18.42 18.49 18.38 18.41 4,327,341 -0.11(-0.60%)
Apr 20, 2016 18.41 18.57 18.39 18.52 2,988,317 +0.12(+0.68%)
Apr 19, 2016 18.36 18.43 18.32 18.39 3,637,762 +0.24(+1.34%)
Apr 18, 2016 17.98 18.16 17.98 18.15 2,719,100 +0.12(+0.65%)
Apr 15, 2016 18.08 18.10 18.03 18.03 4,062,877 -0.10(-0.57%)
Apr 14, 2016 18.13 18.19 18.09 18.14 4,165,569 +0.08(+0.46%)
Apr 13, 2016 17.96 18.09 17.96 18.05 6,522,814 +0.42(+2.40%)
Apr 12, 2016 17.52 17.67 17.46 17.63 7,363,655 +0.26(+1.48%)
Apr 11, 2016 17.49 17.53 17.37 17.37 4,747,673 -0.05(-0.28%)
Apr 08, 2016 17.44 17.51 17.37 17.42 5,991,565 +0.29(+1.70%)
Apr 07, 2016 17.24 17.28 17.08 17.13 4,117,773 -0.26(-1.48%)
Apr 06, 2016 17.21 17.39 17.18 17.39 4,084,252 +0.26(+1.50%)
Apr 05, 2016 17.17 17.23 17.12 17.13 3,434,459 -0.35(-2.02%)
Apr 04, 2016 17.53 17.57 17.45 17.48 2,987,791 -0.03(-0.16%)
Apr 01, 2016 17.37 17.54 17.35 17.51 2,952,509 -0.21(-1.17%)
Mar 31, 2016 17.79 17.82 17.72 17.72 3,163,598 -0.19(-1.08%)
Mar 30, 2016 17.95 18.01 17.90 17.91 5,556,710 +0.10(+0.55%)
Mar 29, 2016 17.67 17.83 17.64 17.82 2,256,500 +0.05(+0.27%)
Mar 28, 2016 17.76 17.80 17.71 17.77 2,754,413 +0.10(+0.55%)
Mar 24, 2016 17.58 17.67 17.67 17.67 5,886,793 -0.12(-0.70%)
Mar 23, 2016 17.94 17.94 17.77 17.80 11,917,596 -0.12(-0.66%)
Mar 22, 2016 17.78 17.96 17.76 17.91 6,495,477 +0.04(+0.23%)
Mar 21, 2016 17.82 17.91 17.69 17.87 7,988,957 +0.00(+0.00%)
Mar 18, 2016 17.85 17.89 17.82 17.87 4,469,320 +0.02(+0.12%)
Mar 17, 2016 17.89 17.88 17.69 17.85 4,016,235 -0.04(-0.23%)
Mar 16, 2016 17.80 17.91 17.76 17.89 2,679,813 +0.04(+0.23%)
Mar 15, 2016 17.82 17.86 17.79 17.85 3,884,761 -0.19(-1.04%)
Mar 14, 2016 18.00 18.08 17.97 18.04 1,690,637 +0.01(+0.08%)
Mar 11, 2016 17.88 18.03 17.86 18.03 2,289,248 +0.46(+2.61%)
Mar 10, 2016 17.89 17.97 17.37 17.57 5,002,854 -0.15(-0.82%)
Mar 09, 2016 17.76 17.76 17.64 17.71 2,777,041 +0.09(+0.51%)
Mar 08, 2016 17.69 17.72 17.57 17.62 3,180,854 -0.18(-1.01%)
Mar 07, 2016 17.70 17.87 17.70 17.80 2,126,562 -0.07(-0.39%)
Mar 04, 2016 17.90 17.98 17.78 17.87 3,655,111 +0.09(+0.51%)
Mar 03, 2016 17.72 17.78 17.66 17.78 3,714,846 +0.10(+0.59%)
Mar 02, 2016 17.62 17.72 17.57 17.68 4,964,167 +0.05(+0.28%)
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.