Indicators

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.76 -0.64 (-1.38%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	41.06	41.12	41.05	41.05	760	+0.02(+0.05%)
Jul 28, 2023	41.02	41.15	40.97	41.03	3,158	+0.29(+0.71%)
Jul 27, 2023	40.96	41.05	40.74	40.74	3,488	+0.44(+1.09%)
Jul 26, 2023	40.19	40.31	40.17	40.31	7,565	-0.13(-0.32%)
Jul 25, 2023	40.47	40.47	40.43	40.43	370	-0.05(-0.12%)
Jul 24, 2023	40.35	40.51	40.35	40.48	1,868	-0.02(-0.06%)
Jul 21, 2023	40.43	40.56	40.40	40.51	1,190	+0.22(+0.54%)
Jul 20, 2023	40.37	40.40	40.29	40.29	1,693	+0.02(+0.04%)
Jul 19, 2023	40.35	40.39	40.24	40.27	2,398	-0.07(-0.17%)
Jul 18, 2023	40.12	40.34	40.12	40.34	1,002	+0.22(+0.55%)
Jul 17, 2023	40.14	40.18	40.06	40.12	16,578	-0.10(-0.25%)
Jul 14, 2023	40.22	40.23	40.22	40.22	1,376	-0.22(-0.54%)
Jul 13, 2023	40.48	40.48	40.43	40.44	16,026	+0.35(+0.87%)
Jul 12, 2023	40.14	40.14	40.07	40.09	3,759	+0.47(+1.18%)
Jul 11, 2023	39.45	39.62	39.45	39.62	3,220	+0.41(+1.05%)
Jul 10, 2023	39.19	39.21	39.14	39.21	4,576	+0.20(+0.51%)
Jul 07, 2023	39.12	39.15	38.94	39.01	112,509	-0.04(-0.10%)
Jul 06, 2023	39.19	39.20	38.85	39.05	13,422	-0.87(-2.18%)
Jul 05, 2023	40.04	40.04	39.90	39.92	27,752	-0.49(-1.22%)

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.