Skip to main content

Xt MSCI Emerging Markets Hedged Equity ETF (NY: DBEM )

24.86 +0.06 (+0.26%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 21.25 21.43 21.17 21.37 4,893 -0.17(-0.78%)
Jun 29, 2022 21.80 21.80 21.48 21.54 13,947 -0.04(-0.17%)
Jun 28, 2022 21.85 21.85 21.56 21.57 9,738 -0.07(-0.31%)
Jun 27, 2022 21.73 21.73 21.59 21.64 26,007 +0.03(+0.13%)
Jun 24, 2022 21.53 21.69 21.44 21.61 102,769 +0.40(+1.90%)
Jun 23, 2022 21.29 21.30 21.05 21.21 8,630 +0.10(+0.49%)
Jun 22, 2022 21.03 21.23 21.03 21.11 5,921 -0.35(-1.63%)
Jun 21, 2022 21.49 21.49 21.40 21.46 9,748 +0.33(+1.57%)
Jun 17, 2022 21.25 21.26 21.01 21.12 10,126 +0.13(+0.62%)
Jun 16, 2022 21.03 21.14 20.98 20.99 9,721 -0.65(-3.00%)
Jun 15, 2022 21.53 21.75 21.45 21.64 13,792 +0.19(+0.87%)
Jun 14, 2022 21.30 21.51 21.30 21.46 12,690 +0.31(+1.45%)
Jun 13, 2022 21.38 21.38 21.07 21.15 3,996 -0.68(-3.12%)
Jun 10, 2022 21.89 21.96 21.81 21.83 4,176 -0.07(-0.31%)
Jun 09, 2022 22.14 22.26 21.88 21.90 9,604 -0.50(-2.23%)
Jun 08, 2022 22.47 22.47 22.38 22.40 3,954 +0.14(+0.64%)
Jun 07, 2022 22.07 22.28 22.07 22.26 6,152 +0.10(+0.46%)
Jun 06, 2022 22.33 22.37 22.11 22.15 22,250 +0.16(+0.71%)
Jun 03, 2022 22.11 22.14 21.96 22.00 4,537 -0.29(-1.31%)
Jun 02, 2022 22.13 22.33 22.07 22.29 6,683 +0.38(+1.74%)
Jun 01, 2022 22.24 22.24 21.85 21.91 11,854 -0.17(-0.76%)
May 31, 2022 22.32 22.32 22.08 22.08 20,427 +0.30(+1.39%)
May 27, 2022 21.80 21.81 21.71 21.77 18,267 +0.08(+0.37%)
May 26, 2022 21.61 21.73 21.61 21.69 14,155 +0.38(+1.76%)
May 25, 2022 21.12 21.39 21.12 21.32 10,866 +0.13(+0.62%)
May 24, 2022 21.29 21.38 21.02 21.19 135,013 -0.43(-1.99%)
May 23, 2022 21.53 21.63 21.53 21.62 6,331 +0.09(+0.43%)
May 20, 2022 21.64 21.64 21.32 21.52 4,046 +0.13(+0.59%)
May 19, 2022 21.23 21.45 21.21 21.40 9,954 +0.18(+0.84%)
May 18, 2022 21.48 21.63 21.16 21.22 68,817 -0.42(-1.96%)
May 17, 2022 21.68 21.79 21.46 21.64 19,807 +0.39(+1.82%)
May 16, 2022 21.17 21.35 21.16 21.26 15,515 -0.05(-0.23%)
May 13, 2022 21.00 21.34 21.00 21.31 11,211 +0.56(+2.72%)
May 12, 2022 20.69 20.90 20.56 20.74 33,888 -0.13(-0.64%)
May 11, 2022 21.17 21.27 20.88 20.88 108,208 -0.15(-0.69%)
May 10, 2022 21.22 21.26 20.87 21.02 18,516 +0.08(+0.37%)
May 09, 2022 21.30 21.30 20.92 20.95 13,691 -0.48(-2.25%)
May 06, 2022 21.49 21.56 21.29 21.43 11,109 -0.26(-1.20%)
May 05, 2022 22.01 22.01 21.56 21.69 8,838 -0.71(-3.18%)
May 04, 2022 22.03 22.40 21.93 22.40 75,491 +0.20(+0.89%)
May 03, 2022 22.31 22.31 22.10 22.20 14,451 +0.06(+0.26%)
May 02, 2022 22.05 22.17 21.89 22.14 5,544 +0.04(+0.17%)
Apr 29, 2022 22.39 22.57 22.11 22.11 6,387 +0.04(+0.17%)
Apr 28, 2022 21.98 22.09 21.80 22.07 9,680 +0.31(+1.43%)
Apr 27, 2022 21.80 21.91 21.63 21.76 17,762 +0.26(+1.23%)
Apr 26, 2022 21.86 21.86 21.49 21.49 15,050 -0.34(-1.55%)
Apr 25, 2022 21.67 21.83 21.60 21.83 22,994 -0.15(-0.69%)
Apr 22, 2022 22.21 22.29 21.92 21.98 18,233 -0.07(-0.30%)
Apr 21, 2022 22.50 22.50 22.01 22.05 8,853 -0.40(-1.77%)
Apr 20, 2022 22.58 22.62 22.43 22.45 9,567 -0.11(-0.50%)
Apr 19, 2022 22.34 22.56 22.32 22.56 26,241 -0.08(-0.33%)
Apr 18, 2022 22.65 22.76 22.50 22.63 30,821 -0.07(-0.29%)
Apr 14, 2022 22.85 22.92 22.66 22.70 69,407 -0.19(-0.85%)
Apr 13, 2022 22.78 22.94 22.78 22.89 12,274 +0.27(+1.17%)
Apr 12, 2022 22.87 22.89 22.60 22.63 11,386 -0.10(-0.45%)
Apr 11, 2022 22.88 22.91 22.73 22.73 7,381 -0.33(-1.42%)
Apr 08, 2022 23.12 23.26 23.06 23.06 25,982 +0.02(+0.08%)
Apr 07, 2022 23.13 23.18 22.95 23.04 14,225 -0.15(-0.66%)
Apr 06, 2022 23.25 23.36 23.14 23.19 25,300 -0.21(-0.88%)
Apr 05, 2022 23.70 23.76 23.39 23.40 21,401 -0.39(-1.63%)
Apr 04, 2022 23.74 23.91 23.62 23.78 43,380 +0.35(+1.51%)
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.