Skip to main content

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

33.35 -0.13 (-0.39%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 27.61 27.80 27.60 27.80 35,858 +0.03(+0.10%)
Jan 30, 2023 27.78 27.88 27.74 27.77 28,955 -0.15(-0.55%)
Jan 27, 2023 27.99 28.00 27.90 27.93 22,506 -0.07(-0.24%)
Jan 26, 2023 27.96 28.02 27.93 27.99 21,338 +0.13(+0.48%)
Jan 25, 2023 27.70 27.90 27.65 27.86 33,528 +0.03(+0.10%)
Jan 24, 2023 27.78 27.89 27.77 27.83 23,783 +0.00(+0.00%)
Jan 23, 2023 27.72 27.88 27.72 27.83 32,162 +0.17(+0.61%)
Jan 20, 2023 27.56 27.70 27.56 27.66 26,729 +0.24(+0.89%)
Jan 19, 2023 27.37 27.47 27.33 27.42 49,214 +0.04(+0.14%)
Jan 18, 2023 27.61 27.61 27.37 27.38 13,663 -0.12(-0.45%)
Jan 17, 2023 27.46 27.53 27.46 27.50 9,980 +0.08(+0.28%)
Jan 13, 2023 27.25 27.48 27.25 27.43 15,032 +0.11(+0.39%)
Jan 12, 2023 27.21 27.40 27.21 27.32 27,700 +0.09(+0.32%)
Jan 11, 2023 27.16 27.27 27.16 27.24 13,759 +0.16(+0.60%)
Jan 10, 2023 27.03 27.12 26.95 27.07 28,750 +0.03(+0.11%)
Jan 09, 2023 27.09 27.20 27.04 27.04 5,999 +0.05(+0.20%)
Jan 06, 2023 26.77 27.02 26.77 26.99 7,026 +0.34(+1.29%)
Jan 05, 2023 26.61 26.69 26.61 26.65 12,324 -0.04(-0.14%)
Jan 04, 2023 26.46 26.69 26.46 26.69 6,984 +0.40(+1.52%)
Jan 03, 2023 26.34 26.34 26.18 26.29 104,257 +0.49(+1.89%)
Dec 30, 2022 26.00 26.08 25.80 25.80 32,867 -0.43(-1.65%)
Dec 29, 2022 26.15 26.24 26.11 26.23 14,801 +0.29(+1.11%)
Dec 28, 2022 26.23 26.23 25.94 25.94 23,215 -0.28(-1.06%)
Dec 27, 2022 26.14 26.22 26.14 26.22 24,424 +0.19(+0.74%)
Dec 23, 2022 25.95 26.03 25.92 26.03 59,320 +0.08(+0.30%)
Dec 22, 2022 25.99 25.99 25.78 25.95 76,705 -0.15(-0.59%)
Dec 21, 2022 25.91 26.14 25.91 26.11 33,227 +0.36(+1.41%)
Dec 20, 2022 25.76 25.87 25.74 25.74 61,917 -0.14(-0.56%)
Dec 19, 2022 26.08 26.08 25.87 25.88 23,973 -0.10(-0.40%)
Dec 16, 2022 26.03 26.03 25.89 25.99 13,921 -0.13(-0.51%)
Dec 15, 2022 26.35 26.35 26.11 26.12 114,231 -0.39(-1.47%)
Dec 14, 2022 26.61 26.68 26.43 26.51 55,076 -0.09(-0.32%)
Dec 13, 2022 26.84 26.89 26.52 26.60 23,560 +0.06(+0.22%)
Dec 12, 2022 26.42 26.54 26.33 26.54 35,008 +0.15(+0.55%)
Dec 09, 2022 26.48 26.55 26.39 26.39 21,796 -0.03(-0.12%)
Dec 08, 2022 26.49 26.49 26.36 26.42 7,778 +0.09(+0.33%)
Dec 07, 2022 26.34 26.41 26.15 26.34 12,858 -0.08(-0.31%)
Dec 06, 2022 26.56 26.67 26.39 26.42 38,418 -0.10(-0.39%)
Dec 05, 2022 26.58 26.61 26.45 26.52 30,193 -0.21(-0.77%)
Dec 02, 2022 26.53 26.73 26.53 26.73 25,989 +0.07(+0.25%)
Dec 01, 2022 26.80 26.80 26.64 26.66 21,413 -0.17(-0.64%)
Nov 30, 2022 26.63 26.84 26.56 26.84 10,205 +0.42(+1.57%)
Nov 29, 2022 26.37 26.47 26.34 26.42 40,653 +0.20(+0.75%)
Nov 28, 2022 26.36 26.39 26.22 26.22 15,541 -0.16(-0.62%)
Nov 25, 2022 26.39 26.44 26.39 26.39 2,520 +0.06(+0.23%)
Nov 23, 2022 26.27 26.38 26.27 26.33 11,517 +0.03(+0.12%)
Nov 22, 2022 26.15 26.30 26.14 26.30 64,642 +0.18(+0.68%)
Nov 21, 2022 26.16 26.16 26.03 26.12 7,899 -0.05(-0.21%)
Nov 18, 2022 26.21 26.21 26.12 26.17 34,854 -0.01(-0.04%)
Nov 17, 2022 25.97 26.20 25.97 26.18 12,760 +0.15(+0.56%)
Nov 16, 2022 26.15 26.18 26.03 26.03 69,250 -0.17(-0.65%)
Nov 15, 2022 26.41 26.45 26.10 26.21 38,571 +0.22(+0.86%)
Nov 14, 2022 26.21 26.21 25.98 25.98 8,672 -0.18(-0.70%)
Nov 11, 2022 26.03 26.21 26.03 26.17 22,494 +0.23(+0.87%)
Nov 10, 2022 25.80 25.94 25.80 25.94 20,615 +0.77(+3.05%)
Nov 09, 2022 25.36 25.41 25.17 25.17 12,533 -0.22(-0.86%)
Nov 08, 2022 25.43 25.52 25.29 25.39 22,644 +0.11(+0.44%)
Nov 07, 2022 25.28 25.34 25.23 25.28 17,249 +0.03(+0.13%)
Nov 04, 2022 25.21 25.30 25.11 25.25 12,624 +0.51(+2.04%)
Nov 03, 2022 24.56 24.76 24.54 24.74 14,168 +0.08(+0.33%)
Nov 02, 2022 24.91 24.98 24.66 24.66 24,963 -0.24(-0.98%)
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.