Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.41 -0.13 (-0.31%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 28.79 29.05 28.66 29.01 679,832 -0.27(-0.94%)
Jun 29, 2022 29.41 29.41 29.24 29.29 687,097 +0.05(+0.17%)
Jun 28, 2022 29.60 29.71 29.23 29.24 640,331 -0.07(-0.23%)
Jun 27, 2022 29.35 29.40 29.24 29.30 869,451 -0.10(-0.34%)
Jun 24, 2022 28.95 29.40 28.95 29.40 819,170 +0.79(+2.77%)
Jun 23, 2022 28.60 28.62 28.38 28.61 650,661 -0.08(-0.29%)
Jun 22, 2022 28.54 28.85 28.54 28.69 709,023 -0.21(-0.74%)
Jun 21, 2022 28.92 28.98 28.88 28.91 999,362 +0.40(+1.41%)
Jun 17, 2022 28.45 28.70 28.42 28.51 916,357 +0.19(+0.67%)
Jun 16, 2022 28.67 28.67 28.26 28.32 1,550,416 -0.99(-3.39%)
Jun 15, 2022 29.14 29.43 28.98 29.31 2,756,300 +0.29(+0.99%)
Jun 14, 2022 29.16 29.24 28.83 29.02 1,098,558 -0.17(-0.59%)
Jun 13, 2022 29.25 29.37 29.09 29.20 1,168,721 -0.65(-2.17%)
Jun 10, 2022 29.93 29.95 29.75 29.84 668,963 -0.48(-1.60%)
Jun 09, 2022 30.61 30.69 30.33 30.33 750,747 -0.46(-1.49%)
Jun 08, 2022 30.82 30.93 30.76 30.79 754,935 -0.30(-0.98%)
Jun 07, 2022 30.82 31.09 30.70 31.09 412,189 +0.11(+0.34%)
Jun 06, 2022 31.11 31.16 30.94 30.99 582,090 +0.24(+0.78%)
Jun 03, 2022 30.74 30.84 30.69 30.75 507,990 -0.30(-0.95%)
Jun 02, 2022 30.76 31.07 30.67 31.04 787,190 +0.37(+1.21%)
Jun 01, 2022 30.93 30.96 30.57 30.67 709,648 -0.09(-0.29%)
May 31, 2022 30.85 30.89 30.67 30.76 1,132,730 -0.06(-0.19%)
May 27, 2022 30.67 30.83 30.65 30.82 1,675,775 +0.28(+0.91%)
May 26, 2022 30.30 30.59 30.29 30.54 836,384 +0.26(+0.87%)
May 25, 2022 30.12 30.36 30.07 30.28 760,960 +0.11(+0.35%)
May 24, 2022 30.17 30.24 29.98 30.17 1,037,246 -0.15(-0.49%)
May 23, 2022 30.16 30.39 30.11 30.32 696,563 +0.28(+0.93%)
May 20, 2022 30.14 30.16 29.68 30.04 1,162,091 +0.29(+0.97%)
May 19, 2022 29.52 29.91 29.46 29.75 1,230,808 -0.05(-0.17%)
May 18, 2022 30.20 30.22 29.76 29.80 1,555,076 -0.62(-2.03%)
May 17, 2022 30.34 30.42 30.18 30.42 2,183,852 +0.36(+1.20%)
May 16, 2022 29.96 30.20 29.89 30.06 594,947 -0.04(-0.14%)
May 13, 2022 29.85 30.12 29.82 30.10 953,788 +0.72(+2.46%)
May 12, 2022 29.15 29.52 29.09 29.38 1,838,955 +0.11(+0.36%)
May 11, 2022 29.47 29.79 29.25 29.27 1,527,423 -0.15(-0.50%)
May 10, 2022 29.63 29.66 29.22 29.42 1,824,208 +0.23(+0.79%)
May 09, 2022 29.53 29.55 29.11 29.19 2,576,155 -0.81(-2.71%)
May 06, 2022 30.05 30.12 29.80 30.00 1,707,853 -0.26(-0.87%)
May 05, 2022 30.74 30.74 30.11 30.26 1,694,989 -0.67(-2.15%)
May 04, 2022 30.62 30.95 30.35 30.93 1,345,741 +0.25(+0.83%)
May 03, 2022 30.52 30.74 30.47 30.67 1,340,525 +0.20(+0.65%)
May 02, 2022 30.37 30.53 30.15 30.48 1,594,198 +0.07(+0.24%)
Apr 29, 2022 30.88 31.04 30.40 30.40 1,103,304 -0.50(-1.62%)
Apr 28, 2022 30.67 30.95 30.48 30.90 2,066,577 +0.63(+2.09%)
Apr 27, 2022 30.23 30.42 30.12 30.27 1,156,475 +0.32(+1.07%)
Apr 26, 2022 30.44 30.44 29.95 29.95 1,431,342 -0.67(-2.17%)
Apr 25, 2022 30.41 30.65 30.23 30.62 1,614,342 -0.04(-0.13%)
Apr 22, 2022 30.99 31.02 30.62 30.66 1,790,952 -0.29(-0.93%)
Apr 21, 2022 31.44 31.47 30.89 30.95 1,213,625 -0.21(-0.66%)
Apr 20, 2022 31.22 31.24 31.09 31.15 658,966 +0.05(+0.16%)
Apr 19, 2022 30.81 31.13 30.81 31.10 1,201,785 +0.20(+0.64%)
Apr 18, 2022 30.82 31.10 30.82 30.90 812,149 +0.00(+0.00%)
Apr 14, 2022 31.03 31.11 30.89 30.90 1,006,329 +0.00(+0.00%)
Apr 13, 2022 30.73 30.92 30.72 30.90 783,847 +0.28(+0.91%)
Apr 12, 2022 30.81 30.90 30.58 30.62 1,143,219 -0.21(-0.67%)
Apr 11, 2022 31.07 31.08 30.81 30.83 980,411 -0.25(-0.82%)
Apr 08, 2022 31.04 31.18 31.01 31.08 496,131 +0.02(+0.08%)
Apr 07, 2022 30.93 31.12 30.75 31.06 586,950 +0.13(+0.42%)
Apr 06, 2022 30.86 31.04 30.73 30.93 818,848 -0.30(-0.97%)
Apr 05, 2022 31.30 31.36 31.15 31.23 812,608 -0.27(-0.86%)
Apr 04, 2022 31.32 31.52 31.31 31.50 494,516 +0.21(+0.66%)
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.