Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.71 -0.32 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 35.21 35.24 35.13 35.18 96,993 -0.19(-0.54%)
Feb 27, 2023 35.37 35.41 35.30 35.38 39,644 +0.31(+0.88%)
Feb 24, 2023 35.12 35.14 34.94 35.07 91,236 -0.45(-1.27%)
Feb 23, 2023 35.44 35.53 35.27 35.52 84,511 +0.24(+0.68%)
Feb 22, 2023 35.28 35.37 35.17 35.28 212,509 +0.01(+0.03%)
Feb 21, 2023 35.40 35.46 35.23 35.27 109,342 -0.36(-1.00%)
Feb 17, 2023 35.50 35.64 35.46 35.63 67,617 +0.09(+0.24%)
Feb 16, 2023 35.41 35.66 35.41 35.54 134,702 -0.07(-0.21%)
Feb 15, 2023 35.36 35.64 35.36 35.61 47,057 +0.13(+0.37%)
Feb 14, 2023 35.22 35.49 35.22 35.48 101,345 +0.15(+0.44%)
Feb 13, 2023 35.10 35.34 35.10 35.33 90,474 +0.31(+0.88%)
Feb 10, 2023 34.93 35.02 34.84 35.02 51,096 -0.12(-0.33%)
Feb 09, 2023 35.39 35.39 35.05 35.14 66,589 -0.02(-0.05%)
Feb 08, 2023 35.23 35.26 35.05 35.16 1,093,806 -0.07(-0.19%)
Feb 07, 2023 34.97 35.29 34.93 35.22 112,156 +0.14(+0.41%)
Feb 06, 2023 35.01 35.08 34.89 35.08 73,061 -0.21(-0.60%)
Feb 03, 2023 34.95 35.31 34.95 35.29 2,704,849 +0.25(+0.71%)
Feb 02, 2023 35.00 35.07 34.88 35.04 105,466 +0.23(+0.66%)
Feb 01, 2023 34.66 34.89 34.50 34.81 274,009 +0.07(+0.19%)
Jan 31, 2023 34.46 34.74 34.46 34.74 48,201 +0.21(+0.61%)
Jan 30, 2023 34.59 34.67 34.53 34.53 23,435 -0.10(-0.28%)
Jan 27, 2023 34.55 34.71 34.54 34.63 73,567 -0.06(-0.17%)
Jan 26, 2023 34.65 34.68 34.53 34.68 46,725 +0.08(+0.22%)
Jan 25, 2023 34.37 34.64 34.36 34.61 93,699 +0.01(+0.03%)
Jan 24, 2023 34.52 34.62 34.41 34.60 100,310 -0.11(-0.30%)
Jan 23, 2023 34.50 34.70 34.48 34.70 47,254 +0.17(+0.50%)
Jan 20, 2023 34.32 34.53 34.31 34.53 29,822 +0.21(+0.62%)
Jan 19, 2023 34.31 34.33 34.18 34.32 77,988 -0.22(-0.64%)
Jan 18, 2023 34.83 34.84 34.54 34.54 29,157 -0.19(-0.55%)
Jan 17, 2023 34.64 34.82 34.63 34.73 78,268 +0.12(+0.33%)
Jan 13, 2023 34.42 34.62 34.42 34.62 35,997 +0.14(+0.42%)
Jan 12, 2023 34.37 34.49 34.21 34.47 52,965 +0.18(+0.53%)
Jan 11, 2023 34.18 34.29 34.09 34.29 334,757 +0.32(+0.93%)
Jan 10, 2023 33.80 33.99 33.80 33.97 65,256 +0.16(+0.47%)
Jan 09, 2023 33.97 34.08 33.81 33.81 32,239 -0.04(-0.11%)
Jan 06, 2023 33.53 33.88 33.53 33.85 124,444 +0.47(+1.40%)
Jan 05, 2023 33.38 33.48 33.35 33.39 29,993 +0.01(+0.03%)
Jan 04, 2023 33.37 33.44 33.28 33.38 77,382 +0.46(+1.40%)
Jan 03, 2023 33.01 33.09 32.82 32.91 205,509 +0.77(+2.39%)
Dec 30, 2022 32.41 32.41 32.13 32.14 63,044 -0.46(-1.42%)
Dec 29, 2022 32.48 32.69 32.48 32.61 41,837 +0.35(+1.08%)
Dec 28, 2022 32.53 32.53 32.26 32.26 81,933 -0.24(-0.74%)
Dec 27, 2022 32.55 32.58 32.47 32.50 47,996 +0.04(+0.14%)
Dec 23, 2022 32.31 32.48 32.28 32.46 37,627 +0.03(+0.10%)
Dec 22, 2022 32.52 32.57 32.18 32.42 15,142 -0.16(-0.49%)
Dec 21, 2022 32.35 32.66 32.35 32.58 35,971 +0.54(+1.70%)
Dec 20, 2022 32.03 32.15 32.02 32.04 29,305 -0.03(-0.10%)
Dec 19, 2022 32.22 32.24 32.00 32.07 108,106 -0.02(-0.08%)
Dec 16, 2022 32.07 32.16 31.96 32.10 159,678 -0.30(-0.91%)
Dec 15, 2022 32.59 32.61 32.39 32.39 46,939 -0.66(-1.99%)
Dec 14, 2022 33.20 33.28 33.04 33.05 34,689 -0.15(-0.45%)
Dec 13, 2022 33.49 33.55 33.07 33.20 91,796 +0.24(+0.73%)
Dec 12, 2022 32.95 32.96 32.76 32.96 22,998 +0.13(+0.41%)
Dec 09, 2022 32.87 32.99 32.82 32.82 85,971 +0.02(+0.06%)
Dec 08, 2022 32.75 32.86 32.68 32.80 36,660 -0.05(-0.15%)
Dec 07, 2022 32.87 32.96 32.78 32.85 103,540 -0.18(-0.55%)
Dec 06, 2022 33.13 33.13 32.87 33.03 234,503 -0.13(-0.40%)
Dec 05, 2022 33.22 33.29 33.09 33.17 91,336 -0.18(-0.55%)
Dec 02, 2022 33.21 33.37 33.19 33.35 129,871 -0.01(-0.03%)
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.