Skip to main content

Xt MSCI Emerging Markets Hedged Equity ETF (NY: DBEM )

23.92 +0.12 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 22.49 22.49 22.24 22.24 20,278 +0.31(+1.39%)
May 27, 2022 21.96 21.97 21.87 21.93 18,134 +0.08(+0.37%)
May 26, 2022 21.77 21.89 21.77 21.85 14,053 +0.38(+1.76%)
May 25, 2022 21.27 21.55 21.27 21.47 10,787 +0.13(+0.62%)
May 24, 2022 21.44 21.54 21.18 21.34 134,032 -0.43(-1.99%)
May 23, 2022 21.69 21.79 21.69 21.77 6,285 +0.09(+0.42%)
May 20, 2022 21.79 21.79 21.48 21.68 4,017 +0.13(+0.59%)
May 19, 2022 21.39 21.61 21.37 21.56 9,881 +0.18(+0.84%)
May 18, 2022 21.63 21.78 21.32 21.38 68,317 -0.43(-1.96%)
May 17, 2022 21.84 21.95 21.61 21.80 19,663 +0.39(+1.82%)
May 16, 2022 21.33 21.51 21.32 21.41 15,403 -0.05(-0.23%)
May 13, 2022 21.16 21.50 21.16 21.46 11,129 +0.57(+2.72%)
May 12, 2022 20.84 21.05 20.71 20.89 33,642 -0.14(-0.64%)
May 11, 2022 21.33 21.42 21.03 21.03 107,421 -0.15(-0.69%)
May 10, 2022 21.38 21.41 21.02 21.18 18,382 +0.08(+0.37%)
May 09, 2022 21.45 21.45 21.07 21.10 13,591 -0.49(-2.25%)
May 06, 2022 21.65 21.72 21.44 21.58 11,028 -0.26(-1.20%)
May 05, 2022 22.17 22.17 21.72 21.85 8,774 -0.72(-3.18%)
May 04, 2022 22.19 22.56 22.09 22.56 74,942 +0.20(+0.89%)
May 03, 2022 22.48 22.48 22.26 22.36 14,346 +0.06(+0.26%)
May 02, 2022 22.21 22.34 22.05 22.31 5,504 +0.04(+0.17%)
Apr 29, 2022 22.55 22.73 22.27 22.27 6,341 +0.04(+0.17%)
Apr 28, 2022 22.15 22.25 21.96 22.23 9,610 +0.31(+1.43%)
Apr 27, 2022 21.96 22.07 21.78 21.92 17,633 +0.27(+1.23%)
Apr 26, 2022 22.02 22.02 21.65 21.65 14,940 -0.34(-1.55%)
Apr 25, 2022 21.83 21.99 21.76 21.99 22,827 -0.15(-0.69%)
Apr 22, 2022 22.37 22.45 22.09 22.15 18,100 -0.07(-0.30%)
Apr 21, 2022 22.67 22.67 22.17 22.21 8,788 -0.40(-1.77%)
Apr 20, 2022 22.74 22.78 22.59 22.61 9,497 -0.11(-0.50%)
Apr 19, 2022 22.51 22.72 22.49 22.72 26,050 -0.08(-0.33%)
Apr 18, 2022 22.82 22.92 22.67 22.80 30,597 -0.07(-0.29%)
Apr 14, 2022 23.02 23.09 22.83 22.87 68,902 -0.20(-0.85%)
Apr 13, 2022 22.94 23.11 22.94 23.06 12,184 +0.27(+1.17%)
Apr 12, 2022 23.04 23.06 22.76 22.79 11,303 -0.10(-0.45%)
Apr 11, 2022 23.05 23.08 22.90 22.90 7,328 -0.33(-1.42%)
Apr 08, 2022 23.29 23.43 23.23 23.23 25,793 +0.02(+0.08%)
Apr 07, 2022 23.30 23.35 23.11 23.21 14,122 -0.15(-0.66%)
Apr 06, 2022 23.42 23.53 23.31 23.36 25,116 -0.21(-0.88%)
Apr 05, 2022 23.87 23.93 23.56 23.57 21,245 -0.39(-1.62%)
Apr 04, 2022 23.91 24.08 23.80 23.96 43,064 +0.36(+1.51%)
Apr 01, 2022 23.79 23.79 23.48 23.60 8,457 +0.38(+1.66%)
Mar 31, 2022 23.47 23.47 23.17 23.22 17,085 -0.35(-1.49%)
Mar 30, 2022 23.60 23.81 23.57 23.57 24,263 -0.14(-0.60%)
Mar 29, 2022 23.70 23.78 23.65 23.71 19,069 +0.28(+1.22%)
Mar 28, 2022 23.49 23.51 23.32 23.43 9,878 +0.11(+0.49%)
Mar 25, 2022 23.26 23.44 23.23 23.31 15,833 -0.23(-0.97%)
Mar 24, 2022 23.53 23.61 23.41 23.54 43,783 +0.12(+0.49%)
Mar 23, 2022 23.49 23.65 23.37 23.43 12,595 -0.13(-0.56%)
Mar 22, 2022 23.55 23.66 23.51 23.56 15,919 +0.35(+1.51%)
Mar 21, 2022 23.22 23.32 23.10 23.21 10,622 -0.36(-1.53%)
Mar 18, 2022 22.99 23.67 22.99 23.57 11,122 +0.36(+1.57%)
Mar 17, 2022 23.00 23.25 22.67 23.21 19,890 -0.12(-0.52%)
Mar 16, 2022 22.67 23.34 22.67 23.33 4,598 +1.58(+7.27%)
Mar 15, 2022 21.47 21.80 21.34 21.75 24,176 +0.00(+0.00%)
Mar 14, 2022 22.09 22.15 21.65 21.75 14,057 -0.51(-2.30%)
Mar 11, 2022 22.86 22.86 22.17 22.26 17,620 -0.44(-1.92%)
Mar 10, 2022 22.80 22.50 22.70 38,511 -0.35(-1.52%)
Mar 09, 2022 22.99 23.12 22.70 23.05 19,571 +0.45(+1.98%)
Mar 08, 2022 22.64 22.70 22.46 22.60 7,444 +0.03(+0.15%)
Mar 07, 2022 23.02 23.02 22.52 22.57 262,178 -0.73(-3.12%)
Mar 04, 2022 23.35 23.53 23.14 23.29 20,679 -0.37(-1.57%)
Mar 03, 2022 23.91 24.02 23.62 23.66 15,867 -0.39(-1.62%)
Mar 02, 2022 23.97 24.54 23.80 24.05 8,591 +0.12(+0.51%)
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.