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 (%)
Jul 31, 2020 23.75 23.75 23.31 23.49 1,211,521 -0.39(-1.63%)
Jul 30, 2020 23.76 23.91 23.56 23.88 1,324,236 -0.45(-1.86%)
Jul 29, 2020 24.22 24.36 24.20 24.33 1,087,473 +0.13(+0.56%)
Jul 28, 2020 24.22 24.30 24.15 24.19 788,712 -0.17(-0.68%)
Jul 27, 2020 24.30 24.37 24.28 24.36 571,469 +0.17(+0.72%)
Jul 24, 2020 24.20 24.27 24.12 24.18 756,932 -0.25(-1.00%)
Jul 23, 2020 24.64 24.66 24.37 24.43 908,243 -0.22(-0.90%)
Jul 22, 2020 24.59 24.69 24.56 24.65 562,711 +0.00(+0.00%)
Jul 21, 2020 24.84 24.86 24.62 24.65 1,073,054 -0.09(-0.35%)
Jul 20, 2020 24.66 24.75 24.59 24.74 641,376 +0.11(+0.45%)
Jul 17, 2020 24.60 24.64 24.53 24.63 990,349 +0.05(+0.19%)
Jul 16, 2020 24.57 24.62 24.52 24.58 1,156,269 -0.10(-0.39%)
Jul 15, 2020 24.71 24.83 24.63 24.68 1,162,033 +0.24(+0.97%)
Jul 14, 2020 24.19 24.47 24.18 24.44 1,469,686 +0.30(+1.25%)
Jul 13, 2020 24.38 24.50 24.09 24.14 1,372,704 -0.16(-0.65%)
Jul 10, 2020 24.12 24.30 24.03 24.30 1,071,648 +0.23(+0.95%)
Jul 09, 2020 24.24 24.24 23.89 24.07 1,353,495 -0.23(-0.95%)
Jul 08, 2020 24.16 24.30 24.10 24.30 1,415,604 +0.09(+0.36%)
Jul 07, 2020 24.30 24.38 24.19 24.21 798,164 -0.31(-1.26%)
Jul 06, 2020 24.46 24.53 24.40 24.52 820,758 +0.29(+1.18%)
Jul 02, 2020 24.26 24.36 24.20 24.23 2,275,217 +0.31(+1.29%)
Jul 01, 2020 23.86 23.99 23.82 23.92 1,988,269 -0.02(-0.07%)
Jun 30, 2020 23.80 24.01 23.80 23.94 1,252,372 -0.06(-0.26%)
Jun 29, 2020 23.85 24.04 23.75 24.00 1,303,217 +0.23(+0.97%)
Jun 26, 2020 24.04 24.07 23.73 23.77 1,810,023 -0.32(-1.34%)
Jun 25, 2020 23.78 24.10 23.70 24.10 1,323,228 +0.37(+1.55%)
Jun 24, 2020 24.01 24.05 23.64 23.73 1,588,740 -0.49(-2.04%)
Jun 23, 2020 24.35 24.40 24.21 24.22 1,763,395 +0.02(+0.10%)
Jun 22, 2020 24.10 24.21 24.03 24.20 954,306 +0.18(+0.75%)
Jun 19, 2020 24.35 24.39 23.99 24.02 875,950 -0.09(-0.36%)
Jun 18, 2020 24.02 24.13 23.97 24.10 946,029 -0.05(-0.19%)
Jun 17, 2020 24.28 24.31 24.12 24.15 905,677 +0.10(+0.42%)
Jun 16, 2020 24.18 24.28 23.84 24.05 1,652,881 +0.36(+1.52%)
Jun 15, 2020 23.27 23.73 23.20 23.69 1,285,140 -0.02(-0.07%)
Jun 12, 2020 23.81 23.85 23.42 23.70 1,433,337 +0.54(+2.33%)
Jun 11, 2020 23.78 23.83 23.14 23.16 1,805,898 -1.22(-5.01%)
Jun 10, 2020 24.53 24.56 24.31 24.39 1,523,345 -0.16(-0.67%)
Jun 09, 2020 24.49 24.61 24.45 24.55 1,515,171 -0.37(-1.48%)
Jun 08, 2020 24.81 24.94 24.64 24.92 1,115,219 +0.20(+0.79%)
Jun 05, 2020 24.77 24.89 24.67 24.72 1,232,719 +0.45(+1.84%)
Jun 04, 2020 24.28 24.39 24.18 24.28 2,710,015 -0.16(-0.64%)
Jun 03, 2020 24.21 24.50 24.21 24.43 1,516,849 +0.45(+1.89%)
Jun 02, 2020 23.85 23.98 23.81 23.98 1,878,137 +0.25(+1.06%)
Jun 01, 2020 23.45 23.74 23.45 23.73 1,205,674 +0.39(+1.68%)
May 29, 2020 23.36 23.36 23.09 23.34 2,135,120 -0.09(-0.37%)
May 28, 2020 23.55 23.68 23.42 23.42 1,220,963 +0.09(+0.40%)
May 27, 2020 23.31 23.33 23.10 23.33 1,554,887 +0.33(+1.43%)
May 26, 2020 23.05 23.12 22.98 23.00 1,905,084 +0.49(+2.19%)
May 22, 2020 22.44 22.52 22.37 22.51 1,211,890 -0.02(-0.07%)
May 21, 2020 22.66 22.71 22.46 22.52 1,733,954 -0.19(-0.83%)
May 20, 2020 22.68 22.79 22.64 22.71 925,237 +0.38(+1.72%)
May 19, 2020 22.47 22.59 22.33 22.33 1,351,272 -0.31(-1.38%)
May 18, 2020 22.39 22.73 22.38 22.64 1,419,818 +0.72(+3.28%)
May 15, 2020 21.79 21.94 21.76 21.92 1,726,215 +0.05(+0.21%)
May 14, 2020 21.58 21.89 21.44 21.87 1,930,270 -0.17(-0.78%)
May 13, 2020 22.24 22.27 21.93 22.05 2,129,326 -0.13(-0.60%)
May 12, 2020 22.50 22.50 22.17 22.18 1,684,881 -0.31(-1.39%)
May 11, 2020 22.33 22.55 22.32 22.49 1,322,818 +0.10(+0.45%)
May 08, 2020 22.31 22.40 22.28 22.39 1,058,807 +0.34(+1.53%)
May 07, 2020 22.09 22.19 22.02 22.05 1,291,868 +0.31(+1.40%)
May 06, 2020 22.03 22.05 21.75 21.75 1,094,073 -0.10(-0.47%)
May 05, 2020 21.94 22.02 21.80 21.85 1,971,975 +0.08(+0.36%)
May 04, 2020 21.61 21.78 21.54 21.77 2,720,700 +0.08(+0.36%)
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.