Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.71 -0.32 (-0.76%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 23.74 23.76 23.49 23.49 554,744 -0.14(-0.61%)
Feb 27, 2018 23.79 23.82 23.63 23.64 863,051 -0.25(-1.03%)
Feb 26, 2018 23.80 23.89 23.73 23.88 418,115 +0.14(+0.57%)
Feb 23, 2018 23.63 23.75 23.58 23.75 377,676 +0.20(+0.86%)
Feb 22, 2018 23.54 1,074,478 +0.07(+0.29%)
Feb 21, 2018 23.58 23.69 23.47 23.47 774,132 -0.02(-0.07%)
Feb 20, 2018 23.49 23.60 23.46 23.49 504,645 -0.12(-0.50%)
Feb 16, 2018 23.61 23.61 23.61 0 +0.20(+0.87%)
Feb 15, 2018 23.41 23.47 23.28 23.41 774,485 +0.05(+0.22%)
Feb 14, 2018 23.10 23.40 23.10 23.36 1,499,301 +0.25(+1.06%)
Feb 13, 2018 23.07 23.14 23.00 23.11 1,178,838 -0.15(-0.66%)
Feb 12, 2018 23.16 23.29 23.12 23.26 862,739 +0.20(+0.88%)
Feb 09, 2018 23.00 23.10 22.51 23.06 2,360,882 +0.16(+0.70%)
Feb 08, 2018 23.39 23.39 22.90 22.90 2,053,132 -0.58(-2.45%)
Feb 07, 2018 23.39 23.66 23.39 23.47 815,069 -0.10(-0.43%)
Feb 06, 2018 23.12 23.61 23.09 23.58 1,441,782 +0.36(+1.57%)
Feb 05, 2018 23.72 23.80 22.95 23.21 2,166,253 -0.64(-2.66%)
Feb 02, 2018 24.12 24.14 23.84 23.85 1,316,335 -0.44(-1.81%)
Feb 01, 2018 24.31 24.38 24.25 24.29 543,180 -0.14(-0.59%)
Jan 31, 2018 24.52 24.54 24.40 24.43 1,011,440 -0.05(-0.21%)
Jan 30, 2018 24.54 24.57 24.53 24.48 1,572,359 -0.22(-0.89%)
Jan 29, 2018 24.75 24.76 24.68 24.70 1,031,943 -0.14(-0.58%)
Jan 26, 2018 24.75 24.86 24.74 24.85 811,630 +0.17(+0.69%)
Jan 25, 2018 24.75 24.77 24.58 24.68 1,309,992 -0.10(-0.41%)
Jan 24, 2018 24.89 24.90 24.69 24.78 1,143,262 -0.19(-0.75%)
Jan 23, 2018 24.97 24.99 24.91 24.97 867,100 +0.00(+0.00%)
Jan 22, 2018 24.89 24.99 24.86 24.97 638,480 +0.06(+0.24%)
Jan 19, 2018 24.85 24.91 24.80 24.91 601,119 +0.19(+0.75%)
Jan 18, 2018 24.71 24.76 24.64 24.72 727,443 -0.03(-0.10%)
Jan 17, 2018 24.72 24.80 24.64 24.75 989,904 +0.14(+0.59%)
Jan 16, 2018 24.76 24.81 24.58 24.60 1,713,248 -0.14(-0.55%)
Jan 12, 2018 24.74 24.74 24.74 0 +0.03(+0.14%)
Jan 11, 2018 24.63 24.72 24.63 24.70 2,480,348 +0.03(+0.14%)
Jan 10, 2018 24.71 24.72 24.66 24.67 8,208,962 -0.12(-0.48%)
Jan 09, 2018 24.76 24.80 24.71 24.79 1,057,171 +0.10(+0.41%)
Jan 08, 2018 24.66 24.69 24.63 24.69 988,223 +0.05(+0.21%)
Jan 05, 2018 24.61 24.66 24.56 24.63 1,838,374 +0.19(+0.76%)
Jan 04, 2018 24.47 24.51 24.43 24.45 1,593,524 +0.17(+0.70%)
Jan 03, 2018 24.14 24.29 24.14 24.28 862,090 +0.17(+0.70%)
Jan 02, 2018 24.03 24.11 24.02 24.11 636,741 +0.03(+0.14%)
Dec 29, 2017 24.08 24.08 24.08 0 -0.08(-0.35%)
Dec 28, 2017 24.19 24.22 24.14 24.16 618,416 -0.05(-0.21%)
Dec 27, 2017 24.18 24.23 24.16 24.21 308,132 +0.00(+0.00%)
Dec 26, 2017 24.20 24.25 24.19 24.21 216,198 +0.00(+0.00%)
Dec 22, 2017 24.18 24.22 24.16 24.21 277,553 +0.04(+0.18%)
Dec 21, 2017 24.14 24.26 24.13 24.17 400,513 +0.11(+0.46%)
Dec 20, 2017 24.16 24.19 24.03 24.06 455,099 -0.13(-0.53%)
Dec 19, 2017 24.26 24.30 24.18 24.19 321,636 -0.08(-0.33%)
Dec 18, 2017 24.21 24.30 24.21 24.27 433,039 +0.23(+0.98%)
Dec 15, 2017 23.98 24.07 23.95 24.03 1,086,103 +0.08(+0.35%)
Dec 14, 2017 24.08 24.12 23.93 23.95 813,092 -0.12(-0.49%)
Dec 13, 2017 24.16 24.17 24.05 24.06 383,653 -0.09(-0.38%)
Dec 12, 2017 24.11 24.19 24.10 24.16 276,194 +0.03(+0.14%)
Dec 11, 2017 24.07 24.12 24.05 24.12 499,653 +0.08(+0.31%)
Dec 08, 2017 24.03 24.08 23.99 24.05 608,605 +0.16(+0.67%)
Dec 07, 2017 23.85 23.90 23.83 23.89 508,059 +0.04(+0.18%)
Dec 06, 2017 23.81 23.89 23.80 23.85 591,807 +0.06(+0.25%)
Dec 05, 2017 23.85 23.90 23.78 23.79 1,044,579 -0.05(-0.21%)
Dec 04, 2017 23.95 23.97 23.84 23.84 695,022 +0.05(+0.21%)
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.