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 (%)
Jul 31, 2015 23.34 23.48 23.28 23.47 2,522 +0.07(+0.30%)
Jul 30, 2015 23.37 23.41 23.21 23.40 23,514 -0.05(-0.21%)
Jul 29, 2015 23.22 23.45 23.21 23.45 6,566 +0.19(+0.82%)
Jul 28, 2015 23.20 23.30 23.06 23.26 27,962 +0.39(+1.69%)
Jul 27, 2015 23.06 23.06 22.87 22.87 17,611 -0.47(-2.01%)
Jul 24, 2015 23.44 23.44 23.34 23.34 921 -0.22(-0.95%)
Jul 23, 2015 23.69 23.73 23.57 23.57 6,238 -0.12(-0.49%)
Jul 22, 2015 23.63 23.72 23.63 23.68 17,684 -0.05(-0.21%)
Jul 21, 2015 23.87 23.87 23.70 23.73 15,946 -0.26(-1.07%)
Jul 20, 2015 24.04 24.04 23.98 23.99 61,520 +0.17(+0.73%)
Jul 17, 2015 23.87 23.89 23.80 23.81 40,685 -0.06(-0.25%)
Jul 16, 2015 23.90 23.91 23.84 23.87 43,750 +0.34(+1.43%)
Jul 15, 2015 23.50 23.54 23.50 23.54 868 +0.10(+0.44%)
Jul 14, 2015 23.41 23.47 23.41 23.44 14,735 +0.12(+0.53%)
Jul 13, 2015 23.31 23.33 23.30 23.31 4,902 +0.18(+0.78%)
Jul 10, 2015 23.03 23.13 22.92 23.13 3,388 +0.88(+3.94%)
Jul 09, 2015 22.26 22.26 22.25 22.25 5,305 +0.52(+2.37%)
Jul 08, 2015 21.95 21.95 21.74 21.74 11,523 -0.26(-1.19%)
Jul 07, 2015 21.66 22.02 21.61 22.00 104,196 +0.12(+0.55%)
Jul 06, 2015 22.11 22.15 21.77 21.88 50,855 -0.65(-2.89%)
Jul 02, 2015 22.64 22.53 22.53 22.53 6,548 -0.23(-1.01%)
Jul 01, 2015 23.04 23.04 22.73 22.76 50,422 +0.26(+1.17%)
Jun 30, 2015 22.47 22.50 22.38 22.50 4,894 +0.01(+0.04%)
Jun 29, 2015 23.04 23.04 22.49 22.49 14,575 -1.09(-4.62%)
Jun 26, 2015 23.60 23.63 23.50 23.58 6,956 +0.24(+1.03%)
Jun 25, 2015 23.31 23.42 23.31 23.33 3,812 +0.01(+0.06%)
Jun 24, 2015 23.42 23.45 23.30 23.32 22,251 -1.23(-5.01%)
Jun 23, 2015 24.53 24.55 24.53 24.55 641 +0.31(+1.29%)
Jun 22, 2015 24.01 24.25 24.01 24.24 2,517 +0.82(+3.51%)
Jun 19, 2015 23.38 23.42 23.35 23.42 5,094 -0.27(-1.15%)
Jun 18, 2015 23.08 23.76 23.08 23.69 14,827 +0.63(+2.75%)
Jun 17, 2015 23.30 23.32 23.04 23.06 9,175 -0.37(-1.58%)
Jun 16, 2015 23.36 23.48 23.35 23.43 852 +0.16(+0.71%)
Jun 15, 2015 23.32 23.34 23.25 23.26 47,509 -0.49(-2.05%)
Jun 12, 2015 23.69 23.75 23.58 23.75 2,204 -0.29(-1.20%)
Jun 11, 2015 24.20 24.23 23.96 24.04 6,455 +0.12(+0.52%)
Jun 10, 2015 23.53 23.91 23.53 23.91 5,375 +0.55(+2.35%)
Jun 09, 2015 23.33 23.44 23.33 23.36 8,460 -0.01(-0.05%)
Jun 08, 2015 23.48 23.50 23.32 23.38 7,133 -0.42(-1.77%)
Jun 05, 2015 23.77 23.81 23.69 23.80 7,591 -0.12(-0.48%)
Jun 04, 2015 24.11 24.11 23.81 23.91 38,701 -0.32(-1.33%)
Jun 03, 2015 24.24 24.28 24.12 24.24 85,292 +0.09(+0.38%)
Jun 02, 2015 24.15 24.17 24.14 24.14 1,628 -0.10(-0.41%)
Jun 01, 2015 24.36 24.37 24.24 24.24 38,734 -0.11(-0.44%)
May 29, 2015 24.31 24.35 24.31 24.35 1,418 -0.41(-1.66%)
May 28, 2015 24.78 24.78 24.73 24.76 4,081 -0.11(-0.43%)
May 27, 2015 24.77 24.87 24.77 24.87 3,042 +0.36(+1.48%)
May 26, 2015 24.56 24.56 24.44 24.51 7,298 -0.38(-1.52%)
May 22, 2015 24.88 24.89 24.89 24.89 7,033 -0.02(-0.07%)
May 21, 2015 24.82 24.91 24.81 24.90 8,091 +0.05(+0.21%)
May 20, 2015 24.88 24.88 24.84 24.85 2,056 +0.08(+0.32%)
May 19, 2015 24.72 24.77 24.72 24.77 5,782 +0.38(+1.56%)
May 18, 2015 24.21 24.39 24.21 24.39 8,226 +0.13(+0.53%)
May 15, 2015 24.20 24.26 24.15 24.26 4,084 -0.07(-0.29%)
May 14, 2015 24.20 24.34 24.20 24.33 2,707 +0.39(+1.62%)
May 13, 2015 24.11 24.11 23.95 23.95 1,948 -0.17(-0.72%)
May 12, 2015 24.03 24.12 24.03 24.12 9,366 -0.13(-0.55%)
May 11, 2015 24.25 24.25 24.25 24.25 191 -0.18(-0.72%)
May 08, 2015 24.17 24.43 24.17 24.43 4,871 +0.65(+2.75%)
May 07, 2015 23.75 23.83 23.71 23.77 8,485 +0.14(+0.60%)
May 06, 2015 23.72 23.77 23.60 23.63 5,099 -0.11(-0.45%)
May 05, 2015 24.15 24.15 23.74 23.74 2,079 -0.58(-2.38%)
May 04, 2015 24.36 24.36 24.32 24.32 975 +0.11(+0.45%)
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.