Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

46.16 -0.00 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 25.72 25.72 25.56 25.58 1,391 -0.10(-0.38%)
Jul 28, 2017 25.66 25.69 25.61 25.68 3,562 -0.16(-0.62%)
Jul 27, 2017 25.89 25.89 25.76 25.84 4,560 +0.04(+0.17%)
Jul 26, 2017 25.86 25.92 25.80 25.80 36,427 +0.05(+0.20%)
Jul 25, 2017 25.84 25.84 25.72 25.75 33,733 +0.08(+0.30%)
Jul 24, 2017 25.58 25.67 25.58 25.67 10,908 +0.00(+0.01%)
Jul 21, 2017 25.68 25.68 25.59 25.67 13,151 -0.30(-1.15%)
Jul 20, 2017 26.08 26.10 25.95 25.97 6,274 -0.08(-0.30%)
Jul 19, 2017 25.90 26.04 25.90 26.04 2,577 +0.15(+0.57%)
Jul 18, 2017 25.80 25.90 25.80 25.90 36,263 -0.17(-0.64%)
Jul 17, 2017 26.11 26.11 26.05 26.06 32,952 -0.06(-0.23%)
Jul 14, 2017 26.05 26.12 26.05 26.12 1,326 +0.03(+0.10%)
Jul 13, 2017 26.04 26.13 26.04 26.10 145,881 +0.06(+0.25%)
Jul 12, 2017 25.98 26.03 25.97 26.03 4,243 +0.32(+1.25%)
Jul 11, 2017 25.70 25.73 25.62 25.71 22,946 -0.03(-0.11%)
Jul 10, 2017 25.69 25.76 25.69 25.74 40,603 +0.11(+0.41%)
Jul 07, 2017 25.56 25.69 25.53 25.63 71,576 +0.11(+0.41%)
Jul 06, 2017 25.50 25.63 25.50 25.53 37,371 -0.21(-0.82%)
Jul 05, 2017 25.72 25.76 25.68 25.74 167,345 +0.01(+0.03%)
Jul 03, 2017 25.76 25.78 25.70 25.73 7,211 +0.18(+0.69%)
Jun 30, 2017 25.62 25.66 25.48 25.55 387,228 -0.01(-0.03%)
Jun 29, 2017 25.70 25.74 25.49 25.56 140,269 -0.52(-1.98%)
Jun 28, 2017 26.04 26.10 25.97 26.08 11,266 +0.14(+0.54%)
Jun 27, 2017 26.08 26.10 25.93 25.94 18,523 -0.33(-1.27%)
Jun 26, 2017 26.38 26.39 26.23 26.27 18,978 +0.15(+0.57%)
Jun 23, 2017 26.07 26.17 26.05 26.12 11,092 -0.07(-0.27%)
Jun 22, 2017 26.18 26.23 26.17 26.19 7,294 -0.01(-0.03%)
Jun 21, 2017 26.24 26.28 26.20 26.20 5,195 -0.08(-0.30%)
Jun 20, 2017 26.39 26.40 26.24 26.28 6,675 -0.22(-0.84%)
Jun 19, 2017 26.49 26.51 26.43 26.50 9,446 +0.29(+1.12%)
Jun 16, 2017 26.18 26.25 26.12 26.21 10,795 +0.16(+0.59%)
Jun 15, 2017 25.92 26.06 25.91 26.06 7,273 -0.19(-0.72%)
Jun 14, 2017 26.38 26.38 26.19 26.25 10,332 -0.03(-0.13%)
Jun 13, 2017 26.26 26.31 26.26 26.28 4,177 +0.22(+0.86%)
Jun 12, 2017 26.13 26.13 26.02 26.06 9,008 -0.25(-0.95%)
Jun 09, 2017 26.34 26.39 26.25 26.31 22,500 +0.02(+0.07%)
Jun 08, 2017 26.21 26.29 26.19 26.29 23,218 +0.11(+0.43%)
Jun 07, 2017 26.19 26.20 26.13 26.18 20,888 +0.07(+0.26%)
Jun 06, 2017 26.15 26.19 26.10 26.11 15,912 -0.21(-0.81%)
Jun 05, 2017 26.33 26.33 26.31 26.32 1,696 -0.09(-0.33%)
Jun 02, 2017 26.45 26.46 26.37 26.41 16,556 +0.05(+0.20%)
Jun 01, 2017 26.23 26.36 26.22 26.36 4,940 +0.22(+0.82%)
May 31, 2017 26.28 26.28 26.09 26.14 9,368 +0.03(+0.13%)
May 30, 2017 26.07 26.13 26.07 26.11 14,313 -0.08(-0.30%)
May 26, 2017 26.11 26.20 26.11 26.19 10,051 -0.06(-0.22%)
May 25, 2017 26.24 26.27 26.17 26.24 8,382 +0.03(+0.12%)
May 24, 2017 26.17 26.24 26.17 26.21 4,928 -0.04(-0.16%)
May 23, 2017 26.25 26.26 26.18 26.25 5,846 +0.13(+0.49%)
May 22, 2017 26.07 26.15 26.07 26.13 15,655 +0.03(+0.10%)
May 19, 2017 26.08 26.11 26.08 26.10 3,084 +0.15(+0.56%)
May 18, 2017 25.79 25.99 25.76 25.95 13,694 +0.07(+0.27%)
May 17, 2017 26.24 26.24 25.86 25.88 20,953 -0.60(-2.28%)
May 16, 2017 26.49 26.49 26.42 26.49 30,339 +0.03(+0.10%)
May 15, 2017 26.32 26.46 26.31 26.46 25,995 +0.12(+0.46%)
May 12, 2017 26.25 26.35 26.22 26.34 51,748 +0.08(+0.30%)
May 11, 2017 26.25 26.26 26.13 26.26 21,798 -0.07(-0.26%)
May 10, 2017 26.38 26.39 26.30 26.33 227,614 -0.04(-0.15%)
May 09, 2017 26.40 26.43 26.32 26.37 8,298 +0.04(+0.15%)
May 08, 2017 26.34 26.38 26.28 26.33 59,168 -0.26(-0.97%)
May 05, 2017 26.35 26.61 26.33 26.59 19,612 +0.40(+1.51%)
May 04, 2017 26.09 26.19 26.07 26.19 75,670 +0.33(+1.26%)
May 03, 2017 25.82 25.87 25.79 25.87 18,914 +0.00(+0.00%)
May 02, 2017 25.78 25.87 25.78 25.87 31,838 +0.14(+0.54%)
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.