Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.73 -0.19 (-0.45%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 33.15 33.45 33.01 33.45 92,300 +0.47(+1.43%)
Nov 29, 2022 32.90 33.00 32.86 32.97 25,333 +0.20(+0.61%)
Nov 28, 2022 32.89 32.98 32.78 32.78 24,571 -0.31(-0.93%)
Nov 25, 2022 33.01 33.12 33.00 33.08 14,000 +0.22(+0.68%)
Nov 23, 2022 32.80 32.89 32.75 32.86 19,589 +0.01(+0.04%)
Nov 22, 2022 32.66 32.85 32.66 32.85 84,928 +0.21(+0.66%)
Nov 21, 2022 32.53 32.68 32.53 32.63 124,080 +0.06(+0.17%)
Nov 18, 2022 32.61 32.64 32.49 32.57 247,336 +0.15(+0.47%)
Nov 17, 2022 32.08 32.42 32.07 32.42 206,188 +0.11(+0.34%)
Nov 16, 2022 32.42 32.42 32.28 32.31 31,305 -0.08(-0.25%)
Nov 15, 2022 32.64 32.66 32.16 32.39 48,092 +0.00(+0.00%)
Nov 14, 2022 32.56 32.72 32.38 32.39 52,221 -0.16(-0.50%)
Nov 11, 2022 32.42 32.63 32.39 32.55 39,700 +0.08(+0.24%)
Nov 10, 2022 32.28 32.48 32.09 32.48 82,312 +1.08(+3.45%)
Nov 09, 2022 31.50 31.65 31.40 31.40 77,784 -0.17(-0.55%)
Nov 08, 2022 31.51 31.67 31.43 31.57 43,688 +0.20(+0.64%)
Nov 07, 2022 31.42 31.42 31.33 31.37 23,468 -0.05(-0.15%)
Nov 04, 2022 31.38 31.54 31.18 31.41 73,745 +0.71(+2.31%)
Nov 03, 2022 30.50 30.76 30.50 30.71 13,684 +0.05(+0.17%)
Nov 02, 2022 30.91 30.65 30.65 67,597 -0.38(-1.22%)
Nov 01, 2022 31.23 31.23 30.93 31.03 149,853 +0.21(+0.68%)
Oct 31, 2022 30.76 30.88 30.76 30.82 26,538 -0.13(-0.43%)
Oct 28, 2022 30.58 30.95 30.58 30.95 26,336 +0.38(+1.24%)
Oct 27, 2022 30.75 30.83 30.58 30.58 26,921 -0.03(-0.11%)
Oct 26, 2022 30.49 30.83 30.49 30.61 63,543 -0.03(-0.09%)
Oct 25, 2022 30.27 30.64 30.27 30.64 64,633 +0.38(+1.25%)
Oct 24, 2022 30.20 30.32 30.16 30.26 41,683 +0.24(+0.81%)
Oct 21, 2022 29.55 30.02 29.52 30.02 41,863 +0.28(+0.95%)
Oct 20, 2022 29.75 29.93 29.67 29.73 22,633 -0.06(-0.19%)
Oct 19, 2022 29.80 29.88 29.64 29.79 45,514 -0.20(-0.66%)
Oct 18, 2022 30.20 30.20 29.87 29.99 66,222 +0.30(+1.00%)
Oct 17, 2022 29.72 29.84 29.67 29.69 49,220 +0.58(+2.01%)
Oct 14, 2022 29.69 29.69 29.09 29.11 44,979 -0.23(-0.78%)
Oct 13, 2022 28.42 29.37 28.37 29.34 66,841 +0.52(+1.80%)
Oct 12, 2022 28.84 28.96 28.82 28.82 81,874 -0.10(-0.33%)
Oct 11, 2022 28.96 29.15 28.86 28.91 43,089 -0.33(-1.11%)
Oct 10, 2022 29.39 29.43 29.12 29.24 59,338 -0.03(-0.10%)
Oct 07, 2022 29.50 29.52 29.17 29.27 35,337 -0.34(-1.13%)
Oct 06, 2022 29.72 29.78 29.58 29.60 103,698 -0.33(-1.09%)
Oct 05, 2022 29.82 30.08 29.70 29.93 138,748 -0.16(-0.55%)
Oct 04, 2022 29.95 30.15 29.95 30.09 88,145 +0.91(+3.12%)
Oct 03, 2022 29.04 29.33 28.97 29.18 134,619 +0.49(+1.70%)
Sep 30, 2022 28.81 29.04 28.69 28.69 134,072 -0.02(-0.07%)
Sep 29, 2022 28.81 28.81 28.52 28.71 110,328 -0.61(-2.09%)
Sep 28, 2022 29.02 29.38 28.97 29.33 102,591 +0.25(+0.86%)
Sep 27, 2022 29.25 29.35 28.89 29.08 191,018 -0.06(-0.20%)
Sep 26, 2022 29.12 29.31 29.02 29.13 269,274 -0.11(-0.36%)
Sep 23, 2022 29.30 29.30 29.08 29.24 180,485 -0.55(-1.83%)
Sep 22, 2022 29.95 29.97 29.70 29.79 57,747 -0.09(-0.29%)
Sep 21, 2022 30.10 30.27 29.87 29.87 91,797 -0.09(-0.29%)
Sep 20, 2022 30.07 30.07 29.79 29.96 78,678 -0.47(-1.54%)
Sep 19, 2022 30.09 30.46 30.09 30.43 82,526 +0.02(+0.06%)
Sep 16, 2022 30.38 30.50 30.23 30.41 310,863 -0.22(-0.72%)
Sep 15, 2022 30.67 30.84 30.58 30.63 69,677 -0.23(-0.75%)
Sep 14, 2022 30.77 30.92 30.72 30.86 45,486 -0.03(-0.09%)
Sep 13, 2022 31.30 31.41 30.88 30.89 68,436 -0.69(-2.18%)
Sep 12, 2022 31.53 31.65 31.52 31.58 36,027 +0.36(+1.17%)
Sep 09, 2022 31.07 31.22 31.02 31.21 314,852 +0.62(+2.04%)
Sep 08, 2022 30.25 30.66 30.23 30.59 44,620 -0.08(-0.25%)
Sep 07, 2022 30.43 30.68 30.38 30.67 100,808 +0.21(+0.69%)
Sep 06, 2022 30.68 30.73 30.44 30.46 81,784 +0.23(+0.76%)
Sep 02, 2022 30.70 30.87 30.23 30.23 117,140 -0.20(-0.66%)
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.