Indicators

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

46.97 +0.20 (+0.43%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	30.75	30.75	30.51	30.51	10,992	-0.33(-1.07%)
Nov 27, 2020	30.85	30.85	30.84	30.84	213	+0.17(+0.54%)
Nov 25, 2020	30.61	30.68	30.61	30.68	106	+0.04(+0.14%)
Nov 24, 2020	30.55	30.63	30.55	30.63	1,070	+0.37(+1.24%)
Nov 23, 2020	30.28	30.30	30.20	30.26	1,703	+0.05(+0.16%)
Nov 20, 2020	30.15	30.21	30.15	30.21	320	+0.04(+0.13%)
Nov 19, 2020	30.05	30.17	30.04	30.17	323	+0.12(+0.40%)
Nov 18, 2020	30.19	30.25	30.05	30.05	1,430	-0.10(-0.34%)
Nov 17, 2020	30.04	30.15	30.04	30.15	762	+0.03(+0.11%)
Nov 16, 2020	30.14	30.14	30.12	30.12	314	+0.27(+0.92%)
Nov 13, 2020	29.77	29.86	29.77	29.85	2,989	+0.40(+1.37%)
Nov 12, 2020	29.69	29.69	29.45	29.45	213	-0.45(-1.51%)
Nov 11, 2020	29.85	29.90	29.85	29.90	375	+0.22(+0.74%)
Nov 10, 2020	29.59	29.68	29.59	29.68	227	+0.53(+1.83%)
Nov 09, 2020	29.52	29.52	29.14	29.14	370	+1.21(+4.32%)
Nov 06, 2020	27.89	27.94	27.89	27.94	320	-0.00(-0.01%)
Nov 05, 2020	27.94	28.06	27.94	27.94	966	+0.52(+1.88%)
Nov 04, 2020	27.48	27.48	27.42	27.42	218	+0.24(+0.88%)
Nov 03, 2020	26.99	27.22	26.99	27.19	407	+0.76(+2.87%)

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.