Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

46.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 37.97 38.02 37.97 38.02 165 +0.12(+0.31%)
Oct 28, 2021 37.88 37.91 37.88 37.91 654 +0.20(+0.53%)
Oct 27, 2021 37.80 37.87 37.71 37.71 571 -0.09(-0.24%)
Oct 26, 2021 37.86 37.80 37.80 2,817 +0.20(+0.53%)
Oct 25, 2021 37.59 37.65 37.59 37.60 5,380 -0.08(-0.22%)
Oct 22, 2021 37.67 37.68 37.67 37.68 267 +0.20(+0.54%)
Oct 21, 2021 37.47 37.48 37.47 37.48 461 +0.00(+0.01%)
Oct 20, 2021 37.47 37.47 37.44 37.47 2,277 +0.11(+0.28%)
Oct 19, 2021 37.34 37.37 37.32 37.37 1,167 +0.14(+0.37%)
Oct 18, 2021 37.22 37.23 37.22 37.23 534 -0.24(-0.65%)
Oct 15, 2021 37.47 37.48 37.47 37.47 694 +0.23(+0.63%)
Oct 14, 2021 37.17 37.24 37.17 37.24 172 +0.47(+1.28%)
Oct 13, 2021 36.77 36.77 36.77 36.77 76 +0.30(+0.82%)
Oct 12, 2021 36.41 36.49 36.39 36.47 4,592 +0.12(+0.34%)
Oct 11, 2021 36.35 36.35 36.35 36.35 120 -0.18(-0.49%)
Oct 08, 2021 36.58 36.58 36.53 36.53 270 -0.11(-0.31%)
Oct 07, 2021 36.70 36.72 36.64 36.64 1,078 +0.35(+0.96%)
Oct 06, 2021 36.20 36.29 36.20 36.29 2,768 -0.20(-0.56%)
Oct 05, 2021 36.53 36.53 36.49 36.49 1,966 +0.36(+1.00%)
Oct 04, 2021 36.09 36.13 36.09 36.13 213 -0.37(-1.02%)
Oct 01, 2021 36.33 36.57 36.32 36.51 3,854 +0.13(+0.37%)
Sep 30, 2021 36.43 36.44 36.37 36.37 2,081 -0.20(-0.55%)
Sep 29, 2021 36.57 36.57 36.57 36.57 52 +0.09(+0.25%)
Sep 28, 2021 36.47 36.60 36.47 36.48 1,228 -0.86(-2.29%)
Sep 27, 2021 37.34 37.34 37.34 37.34 1 +0.01(+0.04%)
Sep 24, 2021 37.32 37.33 37.32 37.33 239 -0.29(-0.76%)
Sep 23, 2021 37.58 37.61 37.58 37.61 1,326 +0.38(+1.02%)
Sep 22, 2021 37.23 37.23 37.23 37.23 6 +0.45(+1.23%)
Sep 21, 2021 36.87 36.87 36.74 36.78 1,876 +0.47(+1.30%)
Sep 20, 2021 36.34 36.40 36.06 36.31 5,864 -0.80(-2.15%)
Sep 17, 2021 37.13 37.13 37.11 37.11 2,600 -0.42(-1.11%)
Sep 16, 2021 37.52 37.52 37.52 37.52 104 +0.13(+0.36%)
Sep 15, 2021 37.33 37.39 37.17 37.39 883 -0.11(-0.30%)
Sep 14, 2021 37.50 37.50 37.50 37.50 0 -0.07(-0.20%)
Sep 13, 2021 37.58 37.58 37.58 37.58 0 +0.28(+0.75%)
Sep 10, 2021 37.30 37.30 37.30 37.30 0 -0.13(-0.34%)
Sep 09, 2021 37.43 37.43 37.43 37.43 8 -0.13(-0.33%)
Sep 08, 2021 37.71 37.71 37.53 37.55 1,247 -0.31(-0.82%)
Sep 07, 2021 37.96 37.97 37.86 37.86 1,458 +0.13(+0.35%)
Sep 03, 2021 37.64 37.73 37.64 37.73 1,129 -0.23(-0.60%)
Sep 02, 2021 38.05 38.05 37.95 37.95 878 +0.02(+0.05%)
Sep 01, 2021 38.01 38.01 37.93 37.93 267 +0.25(+0.66%)
Aug 31, 2021 37.71 37.71 37.68 37.68 1,200 -0.03(-0.09%)
Aug 30, 2021 37.72 37.72 37.72 37.72 12 +0.02(+0.05%)
Aug 27, 2021 37.66 37.73 37.66 37.70 520 +0.27(+0.71%)
Aug 26, 2021 37.51 37.51 37.44 37.44 3,497 -0.17(-0.46%)
Aug 25, 2021 37.64 37.65 37.61 37.61 324 +0.03(+0.07%)
Aug 24, 2021 37.60 37.60 37.58 37.58 1,068 +0.02(+0.04%)
Aug 23, 2021 37.57 37.57 37.57 37.57 44 +0.23(+0.62%)
Aug 20, 2021 37.29 37.34 37.28 37.34 2,147 +0.09(+0.24%)
Aug 19, 2021 37.31 37.31 37.25 37.25 590 -0.32(-0.86%)
Aug 18, 2021 37.57 37.57 37.57 37.57 521 -0.06(-0.17%)
Aug 17, 2021 37.67 37.67 37.63 37.63 402 -0.21(-0.55%)
Aug 16, 2021 37.76 37.84 37.76 37.84 1,212 -0.14(-0.37%)
Aug 13, 2021 37.99 37.99 37.97 37.98 663 +0.03(+0.09%)
Aug 12, 2021 37.95 37.95 37.95 37.95 0 +0.07(+0.18%)
Aug 11, 2021 37.85 37.88 37.78 37.88 259 +0.16(+0.43%)
Aug 10, 2021 37.72 37.72 37.72 37.72 1 +0.16(+0.43%)
Aug 09, 2021 37.51 37.55 37.51 37.55 510 +0.03(+0.09%)
Aug 06, 2021 37.52 37.52 37.52 37.52 136 +0.14(+0.39%)
Aug 05, 2021 37.35 37.40 37.35 37.38 359 +0.19(+0.51%)
Aug 04, 2021 37.21 37.21 37.19 37.19 105 +0.09(+0.24%)
Aug 03, 2021 37.10 37.10 37.10 37.10 0 +0.25(+0.68%)
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.