Skip to main content

Xt MSCI All World Ex US Hedged Equity ETF (NY: DBAW )

33.38 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 16.02 16.13 16.02 16.13 11,065 +0.36(+2.27%)
Jan 28, 2016 15.89 15.89 15.67 15.77 23,563 +0.06(+0.37%)
Jan 27, 2016 15.78 15.95 15.65 15.71 101,832 -0.01(-0.05%)
Jan 26, 2016 15.60 15.75 15.60 15.72 26,570 +0.05(+0.33%)
Jan 25, 2016 15.67 15.67 15.67 15.67 998 -0.03(-0.19%)
Jan 22, 2016 15.76 15.79 15.67 15.70 33,088 +0.46(+3.00%)
Jan 21, 2016 15.24 15.36 15.19 15.24 186,736 +0.04(+0.27%)
Jan 20, 2016 15.10 15.27 14.88 15.20 15,533 -0.38(-2.44%)
Jan 19, 2016 15.70 15.71 15.45 15.58 298,032 +0.20(+1.33%)
Jan 15, 2016 15.43 15.38 15.38 15.38 78,064 -0.53(-3.31%)
Jan 14, 2016 15.78 15.92 15.64 15.90 31,348 +0.20(+1.30%)
Jan 13, 2016 16.00 16.00 15.68 15.70 26,706 -0.27(-1.69%)
Jan 12, 2016 16.04 16.06 15.74 15.97 531,523 +0.07(+0.46%)
Jan 11, 2016 15.92 15.95 15.69 15.89 127,774 +0.17(+1.07%)
Jan 08, 2016 16.13 16.14 15.73 15.73 87,733 -0.18(-1.13%)
Jan 07, 2016 16.06 16.11 15.91 15.91 21,359 -0.41(-2.53%)
Jan 06, 2016 16.36 16.53 16.27 16.32 25,388 -0.29(-1.76%)
Jan 05, 2016 16.65 16.65 16.52 16.61 7,116 +0.07(+0.44%)
Jan 04, 2016 16.41 16.54 16.40 16.54 16,974 -0.38(-2.25%)
Dec 31, 2015 16.97 16.92 16.92 16.92 26,659 -0.04(-0.26%)
Dec 30, 2015 16.89 17.14 16.89 16.96 732,257 -0.04(-0.23%)
Dec 29, 2015 17.04 17.04 16.90 17.00 15,545 +0.20(+1.21%)
Dec 28, 2015 16.78 16.85 16.78 16.80 12,640 -0.13(-0.79%)
Dec 24, 2015 16.85 16.93 16.93 16.93 10,937 -0.03(-0.17%)
Dec 23, 2015 16.93 16.96 16.87 16.96 117,499 +0.27(+1.62%)
Dec 22, 2015 16.71 16.71 16.54 16.69 58,492 +0.13(+0.81%)
Dec 21, 2015 16.68 16.73 16.49 16.56 49,879 -0.02(-0.15%)
Dec 18, 2015 16.60 16.63 16.56 16.58 5,244 -0.21(-1.26%)
Dec 17, 2015 16.89 16.90 16.77 16.79 357,177 +0.03(+0.17%)
Dec 16, 2015 16.60 16.89 16.60 16.76 334,054 +0.33(+1.99%)
Dec 15, 2015 16.46 16.52 16.42 16.44 789,041 +0.15(+0.92%)
Dec 14, 2015 16.28 16.41 16.14 16.29 445,772 +0.03(+0.15%)
Dec 11, 2015 16.40 16.40 16.26 16.26 17,551 -0.39(-2.31%)
Dec 10, 2015 16.72 16.72 16.65 16.65 2,540 +0.07(+0.43%)
Dec 09, 2015 16.67 16.67 16.54 16.58 3,445 -0.21(-1.25%)
Dec 08, 2015 16.73 16.82 16.73 16.79 1,822 -0.21(-1.21%)
Dec 07, 2015 17.06 17.12 16.99 16.99 3,184 -0.11(-0.67%)
Dec 04, 2015 16.99 17.19 16.99 17.11 36,252 +0.15(+0.88%)
Dec 03, 2015 17.36 17.36 16.96 16.96 1,520 -0.29(-1.69%)
Dec 02, 2015 17.45 17.45 17.25 17.25 12,224 -0.20(-1.14%)
Dec 01, 2015 17.43 17.45 17.41 17.45 20,045 +0.14(+0.82%)
Nov 30, 2015 17.34 17.35 17.30 17.31 9,653 -0.04(-0.20%)
Nov 25, 2015 17.33 17.34 17.34 17.34 6,178 +0.06(+0.33%)
Nov 24, 2015 17.24 17.31 17.11 17.29 10,007 -0.01(-0.08%)
Nov 23, 2015 17.41 17.41 17.30 17.30 17,009 -0.06(-0.37%)
Nov 20, 2015 17.46 17.46 17.36 17.36 7,856 -0.01(-0.03%)
Nov 19, 2015 17.43 17.43 17.33 17.37 9,208 +0.07(+0.39%)
Nov 18, 2015 17.25 17.31 17.25 17.30 4,754 +0.11(+0.65%)
Nov 17, 2015 17.28 17.28 17.17 17.19 7,166 -0.00(-0.01%)
Nov 16, 2015 16.99 17.19 16.99 17.19 20,005 +0.28(+1.68%)
Nov 13, 2015 16.99 17.00 16.91 16.91 8,264 -0.14(-0.84%)
Nov 12, 2015 17.15 17.15 17.04 17.05 7,787 -0.19(-1.09%)
Nov 11, 2015 17.26 17.30 17.24 17.24 3,337 -0.02(-0.10%)
Nov 10, 2015 17.26 17.26 17.24 17.26 2,811 +0.04(+0.25%)
Nov 09, 2015 17.29 17.29 17.19 17.21 1,523 -0.24(-1.39%)
Nov 06, 2015 17.45 17.46 17.37 17.46 10,247 +0.08(+0.46%)
Nov 05, 2015 17.42 17.44 17.38 17.38 3,336 -0.01(-0.08%)
Nov 04, 2015 17.54 17.54 17.39 17.39 4,385 -0.10(-0.59%)
Nov 03, 2015 17.37 17.49 17.32 17.49 5,558 +0.14(+0.78%)
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.