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 (%)
Dec 29, 2017 26.69 26.69 26.69 0 -0.15(-0.56%)
Dec 28, 2017 26.90 26.90 26.81 26.84 4,889 -0.04(-0.13%)
Dec 27, 2017 26.89 26.91 26.88 26.88 3,530 -0.07(-0.26%)
Dec 26, 2017 26.95 26.99 26.91 26.95 6,516 +0.02(+0.06%)
Dec 22, 2017 26.93 26.93 26.93 26.93 343 +0.02(+0.07%)
Dec 21, 2017 26.89 26.99 26.89 26.91 1,203 +0.05(+0.20%)
Dec 20, 2017 27.03 27.03 26.85 26.86 9,856 -0.21(-0.78%)
Dec 19, 2017 27.18 27.18 27.06 27.07 6,206 -0.06(-0.22%)
Dec 18, 2017 27.12 27.15 27.12 27.13 6,908 +0.29(+1.08%)
Dec 15, 2017 26.78 26.84 26.73 26.84 4,145 +0.10(+0.37%)
Dec 14, 2017 26.92 26.95 26.74 26.74 36,016 -0.13(-0.50%)
Dec 13, 2017 27.03 27.03 26.86 26.88 18,253 -0.18(-0.68%)
Dec 12, 2017 27.04 27.09 27.04 27.06 162,725 +0.03(+0.10%)
Dec 11, 2017 27.00 27.03 27.00 27.03 2,555 +0.00(+0.00%)
Dec 08, 2017 27.03 27.03 27.03 27.03 1,415 +0.11(+0.42%)
Dec 07, 2017 26.82 26.92 26.82 26.92 2,876 +0.12(+0.43%)
Dec 06, 2017 26.70 26.80 26.70 26.80 2,530 +0.07(+0.25%)
Dec 05, 2017 26.83 26.83 26.74 26.74 13,666 -0.10(-0.36%)
Dec 04, 2017 26.85 26.92 26.82 26.83 2,709 +0.16(+0.59%)
Dec 01, 2017 26.69 26.78 26.69 26.68 5,339 -0.18(-0.68%)
Nov 30, 2017 26.82 26.94 26.82 26.86 2,329 -0.03(-0.10%)
Nov 29, 2017 27.10 27.10 26.89 26.89 2,741 -0.11(-0.39%)
Nov 28, 2017 26.88 26.99 26.85 26.99 2,088 +0.23(+0.85%)
Nov 27, 2017 26.75 26.76 26.72 26.76 6,974 -0.10(-0.39%)
Nov 24, 2017 26.87 26.87 26.86 26.87 4,216 +0.14(+0.52%)
Nov 22, 2017 26.95 26.95 26.69 26.73 4,771 -0.15(-0.55%)
Nov 21, 2017 26.89 26.91 26.87 26.88 7,523 +0.17(+0.62%)
Nov 20, 2017 26.68 26.73 26.68 26.71 4,912 +0.14(+0.53%)
Nov 17, 2017 26.62 26.63 26.57 26.57 4,510 -0.19(-0.72%)
Nov 16, 2017 26.74 26.79 26.69 26.76 6,201 +0.25(+0.93%)
Nov 15, 2017 26.39 26.57 26.39 26.52 5,356 -0.12(-0.46%)
Nov 14, 2017 26.63 26.68 26.63 26.64 2,401 -0.14(-0.52%)
Nov 13, 2017 26.62 26.80 26.61 26.78 2,539 -0.15(-0.55%)
Nov 10, 2017 26.94 26.95 26.88 26.93 3,231 -0.06(-0.23%)
Nov 09, 2017 27.06 27.06 26.87 26.99 30,474 -0.33(-1.22%)
Nov 08, 2017 27.26 27.37 27.25 27.32 13,904 -0.01(-0.03%)
Nov 07, 2017 27.43 27.45 27.33 27.33 921 -0.17(-0.61%)
Nov 06, 2017 27.45 27.50 27.45 27.50 2,231 +0.00(+0.00%)
Nov 03, 2017 27.47 27.51 27.45 27.50 810 -0.03(-0.11%)
Nov 02, 2017 27.42 27.53 27.40 27.53 2,821 -0.02(-0.08%)
Nov 01, 2017 27.59 27.59 27.54 27.55 1,658 +0.16(+0.58%)
Oct 31, 2017 27.38 27.44 27.38 27.39 3,078 +0.14(+0.51%)
Oct 30, 2017 27.30 27.31 27.25 27.25 13,030 +0.05(+0.17%)
Oct 27, 2017 27.18 27.22 27.18 27.21 2,353 +0.03(+0.10%)
Oct 26, 2017 27.05 27.18 27.03 27.18 6,000 +0.34(+1.29%)
Oct 25, 2017 26.89 26.89 26.80 26.83 5,445 -0.13(-0.47%)
Oct 24, 2017 26.93 26.96 26.93 26.96 6,859 +0.10(+0.36%)
Oct 23, 2017 27.00 27.00 26.86 26.86 2,989 -0.05(-0.18%)
Oct 20, 2017 26.90 26.93 26.90 26.91 3,862 +0.04(+0.16%)
Oct 19, 2017 26.78 26.87 26.78 26.87 12,798 -0.14(-0.52%)
Oct 18, 2017 27.00 27.02 26.99 27.01 9,326 +0.08(+0.30%)
Oct 17, 2017 26.96 26.96 26.91 26.93 2,611 +0.02(+0.08%)
Oct 16, 2017 26.94 26.94 26.88 26.91 3,974 -0.00(-0.02%)
Oct 13, 2017 26.84 26.93 26.84 26.91 2,258 +0.04(+0.13%)
Oct 12, 2017 26.88 26.92 26.88 26.88 3,322 +0.00(+0.00%)
Oct 11, 2017 26.82 26.88 26.82 26.88 10,326 -0.01(-0.03%)
Oct 10, 2017 26.77 26.89 26.75 26.89 5,970 +0.11(+0.39%)
Oct 09, 2017 26.81 26.81 26.78 26.78 1,159 -0.01(-0.05%)
Oct 06, 2017 26.80 26.80 26.78 26.79 1,976 -0.08(-0.28%)
Oct 05, 2017 26.86 26.89 26.86 26.87 6,033 +0.13(+0.49%)
Oct 04, 2017 26.74 26.77 26.73 26.74 282,037 -0.13(-0.49%)
Oct 03, 2017 26.79 26.87 26.79 26.87 4,688 +0.05(+0.19%)
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.