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, 2018 27.92 27.98 27.92 27.92 1,509 +0.12(+0.44%)
Jul 30, 2018 27.80 27.80 27.80 27.80 2,315 -0.13(-0.47%)
Jul 27, 2018 27.93 27.93 27.93 27.93 223 +0.11(+0.40%)
Jul 26, 2018 27.83 27.83 27.82 27.82 688 +0.05(+0.18%)
Jul 25, 2018 27.62 27.80 27.56 27.77 37,287 +0.15(+0.55%)
Jul 24, 2018 27.70 27.74 27.60 27.62 13,184 +0.21(+0.78%)
Jul 23, 2018 27.44 27.44 27.39 27.41 4,192 -0.16(-0.59%)
Jul 19, 2018 27.57 27.57 27.57 21 -0.13(-0.46%)
Jul 18, 2018 27.74 27.74 27.70 27.70 3,331 +0.06(+0.23%)
Jul 17, 2018 27.65 27.65 27.63 27.64 6,744 +0.16(+0.57%)
Jul 16, 2018 27.46 27.51 27.46 27.48 2,310 +0.07(+0.27%)
Jul 12, 2018 27.41 27.41 27.41 0 -0.16(-0.58%)
Jul 10, 2018 27.56 27.56 27.56 26 +0.16(+0.58%)
Jul 09, 2018 27.42 27.43 27.40 27.40 7,383 +0.10(+0.36%)
Jul 06, 2018 27.23 27.36 27.23 27.31 16,778 +0.07(+0.26%)
Jul 05, 2018 27.26 27.26 27.23 27.23 1,242 +0.36(+1.33%)
Jul 02, 2018 26.88 26.88 26.88 0 -0.02(-0.07%)
Jun 29, 2018 27.08 26.90 26.90 8,191 +0.02(+0.07%)
Jun 28, 2018 26.76 26.94 26.69 26.88 18,180 -0.03(-0.13%)
Jun 27, 2018 26.96 26.96 26.91 26.91 883 -0.09(-0.34%)
Jun 26, 2018 26.99 27.00 26.99 27.00 594 +0.15(+0.57%)
Jun 25, 2018 26.92 26.96 26.84 26.85 17,816 -0.50(-1.83%)
Jun 22, 2018 27.38 27.43 27.32 27.35 6,315 +0.14(+0.53%)
Jun 21, 2018 27.33 27.33 27.21 27.21 25,911 -0.31(-1.14%)
Jun 20, 2018 27.43 27.52 27.43 27.52 4,451 +0.15(+0.56%)
Jun 19, 2018 27.37 27.37 27.37 27.37 189 -0.30(-1.07%)
Jun 18, 2018 27.65 27.69 27.64 27.66 15,972 -0.34(-1.20%)
Jun 15, 2018 28.02 27.97 28.00 3,425 -0.15(-0.54%)
Jun 14, 2018 27.98 28.17 27.98 28.15 1,295 +0.38(+1.39%)
Jun 13, 2018 27.85 27.85 27.76 27.77 2,091 +0.04(+0.13%)
Jun 12, 2018 27.82 27.82 27.73 27.73 983 -0.10(-0.35%)
Jun 11, 2018 27.68 27.87 27.68 27.83 3,589 +0.27(+0.99%)
Jun 08, 2018 27.54 27.58 27.52 27.55 1,398 -0.02(-0.07%)
Jun 07, 2018 27.57 27.57 27.57 27.57 336 -0.02(-0.09%)
Jun 06, 2018 27.61 27.60 2,052 +0.09(+0.32%)
Jun 05, 2018 27.74 27.74 27.51 27.51 2,950 -0.11(-0.38%)
Jun 04, 2018 27.68 27.68 27.61 27.61 955 +0.12(+0.44%)
Jun 01, 2018 27.55 27.55 27.49 27.49 1,541 +0.26(+0.95%)
May 31, 2018 27.32 27.32 27.24 27.24 571 -0.14(-0.51%)
May 30, 2018 27.32 27.48 27.31 27.38 33,304 +0.27(+0.99%)
May 29, 2018 27.25 27.34 27.10 27.11 23,628 -0.65(-2.33%)
May 25, 2018 27.76 27.76 27.76 0 -0.12(-0.44%)
May 24, 2018 27.92 27.92 27.88 27.88 966 -0.13(-0.47%)
May 23, 2018 27.95 28.01 27.88 28.01 3,645 -0.27(-0.96%)
May 22, 2018 28.28 28.29 28.28 28.28 1,599 +0.04(+0.12%)
May 21, 2018 28.25 28.25 28.25 28.25 342 +0.17(+0.61%)
May 18, 2018 28.12 28.13 28.05 28.08 1,933 -0.03(-0.09%)
May 17, 2018 28.14 28.14 28.08 28.10 4,258 +0.12(+0.42%)
May 16, 2018 28.03 28.03 27.98 27.98 2,744 -0.01(-0.03%)
May 15, 2018 28.00 28.04 27.95 27.99 2,180 -0.00(-0.01%)
May 14, 2018 27.98 28.00 27.97 28.00 5,007 -0.03(-0.10%)
May 11, 2018 28.02 28.02 28.02 28.02 617 +0.04(+0.14%)
May 10, 2018 27.91 28.00 27.91 27.98 1,913 +0.01(+0.03%)
May 09, 2018 27.91 27.98 27.89 27.98 3,315 +0.12(+0.43%)
May 08, 2018 27.80 27.87 27.80 27.86 5,731 -0.01(-0.05%)
May 07, 2018 27.79 27.89 27.79 27.87 114,195 +0.19(+0.67%)
May 04, 2018 27.60 27.69 27.59 27.68 3,736 +0.07(+0.25%)
May 03, 2018 27.65 27.65 27.49 27.61 5,478 -0.05(-0.19%)
May 02, 2018 27.61 27.69 27.56 27.67 172,361 +0.31(+1.13%)
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.