Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 23.32 23.46 23.26 23.45 2,524 +0.07(+0.30%)
Jul 30, 2015 23.35 23.39 23.20 23.39 23,531 -0.05(-0.21%)
Jul 29, 2015 23.20 23.43 23.20 23.43 6,571 +0.19(+0.82%)
Jul 28, 2015 23.18 23.28 23.05 23.25 27,982 +0.39(+1.69%)
Jul 27, 2015 23.04 23.04 22.86 22.86 17,624 -0.47(-2.01%)
Jul 24, 2015 23.43 23.43 23.32 23.33 922 -0.22(-0.95%)
Jul 23, 2015 23.67 23.72 23.55 23.55 6,242 -0.12(-0.49%)
Jul 22, 2015 23.62 23.71 23.62 23.67 17,697 -0.05(-0.21%)
Jul 21, 2015 23.86 23.86 23.68 23.72 15,958 -0.26(-1.07%)
Jul 20, 2015 24.02 24.02 23.96 23.97 61,564 +0.17(+0.73%)
Jul 17, 2015 23.86 23.88 23.78 23.80 40,715 -0.06(-0.25%)
Jul 16, 2015 23.88 23.89 23.82 23.86 43,782 +0.34(+1.43%)
Jul 15, 2015 23.48 23.52 23.48 23.52 868 +0.10(+0.44%)
Jul 14, 2015 23.39 23.45 23.39 23.42 14,746 +0.12(+0.53%)
Jul 13, 2015 23.29 23.31 23.29 23.29 4,906 +0.18(+0.78%)
Jul 10, 2015 23.01 23.11 22.90 23.11 3,390 +0.88(+3.94%)
Jul 09, 2015 22.24 22.24 22.24 22.24 5,309 +0.52(+2.38%)
Jul 08, 2015 21.94 21.94 21.72 21.72 11,531 -0.26(-1.19%)
Jul 07, 2015 21.65 22.00 21.59 21.98 104,271 +0.12(+0.55%)
Jul 06, 2015 22.09 22.13 21.75 21.86 50,892 -0.65(-2.89%)
Jul 02, 2015 22.62 22.51 22.51 22.51 6,553 -0.23(-1.01%)
Jul 01, 2015 23.02 23.02 22.71 22.74 50,459 +0.26(+1.17%)
Jun 30, 2015 22.45 22.48 22.36 22.48 4,897 +0.01(+0.04%)
Jun 29, 2015 23.02 23.02 22.47 22.47 14,585 -1.09(-4.62%)
Jun 26, 2015 23.58 23.61 23.48 23.56 6,961 +0.24(+1.03%)
Jun 25, 2015 23.29 23.40 23.29 23.32 3,815 +0.01(+0.06%)
Jun 24, 2015 23.40 23.43 23.28 23.30 22,267 -1.23(-5.01%)
Jun 23, 2015 24.51 24.53 24.51 24.53 641 +0.31(+1.29%)
Jun 22, 2015 24.00 24.23 24.00 24.22 2,519 +0.82(+3.51%)
Jun 19, 2015 23.36 23.40 23.34 23.40 5,098 -0.27(-1.15%)
Jun 18, 2015 23.06 23.74 23.06 23.67 14,838 +0.63(+2.75%)
Jun 17, 2015 23.28 23.30 23.02 23.04 9,181 -0.37(-1.58%)
Jun 16, 2015 23.34 23.46 23.34 23.41 853 +0.16(+0.71%)
Jun 15, 2015 23.30 23.32 23.24 23.25 47,544 -0.49(-2.05%)
Jun 12, 2015 23.67 23.73 23.56 23.73 2,206 -0.29(-1.20%)
Jun 11, 2015 24.18 24.21 23.95 24.02 6,459 +0.12(+0.52%)
Jun 10, 2015 23.51 23.90 23.51 23.90 5,379 +0.55(+2.35%)
Jun 09, 2015 23.31 23.42 23.31 23.35 8,467 -0.01(-0.05%)
Jun 08, 2015 23.47 23.48 23.30 23.36 7,138 -0.42(-1.77%)
Jun 05, 2015 23.76 23.80 23.67 23.78 7,596 -0.12(-0.48%)
Jun 04, 2015 24.09 24.09 23.80 23.90 38,729 -0.32(-1.33%)
Jun 03, 2015 24.22 24.26 24.10 24.22 85,354 +0.09(+0.38%)
Jun 02, 2015 24.14 24.15 24.13 24.13 1,629 -0.10(-0.41%)
Jun 01, 2015 24.35 24.35 24.23 24.23 38,762 -0.11(-0.44%)
May 29, 2015 24.30 24.33 24.30 24.33 1,419 -0.41(-1.67%)
May 28, 2015 24.76 24.76 24.71 24.75 4,084 -0.11(-0.43%)
May 27, 2015 24.75 24.85 24.75 24.85 3,044 +0.36(+1.48%)
May 26, 2015 24.54 24.54 24.42 24.49 7,303 -0.38(-1.52%)
May 22, 2015 24.86 24.87 24.87 24.87 7,038 -0.02(-0.07%)
May 21, 2015 24.80 24.89 24.79 24.89 8,096 +0.05(+0.21%)
May 20, 2015 24.86 24.86 24.83 24.83 2,058 +0.08(+0.32%)
May 19, 2015 24.70 24.75 24.70 24.75 5,786 +0.38(+1.56%)
May 18, 2015 24.19 24.37 24.19 24.37 8,232 +0.13(+0.53%)
May 15, 2015 24.19 24.25 24.14 24.25 4,087 -0.07(-0.29%)
May 14, 2015 24.18 24.32 24.18 24.32 2,709 +0.39(+1.62%)
May 13, 2015 24.09 24.09 23.93 23.93 1,950 -0.17(-0.72%)
May 12, 2015 24.01 24.11 24.01 24.10 9,373 -0.13(-0.55%)
May 11, 2015 24.23 24.23 24.23 24.23 191 -0.18(-0.72%)
May 08, 2015 24.15 24.41 24.15 24.41 4,874 +0.65(+2.75%)
May 07, 2015 23.73 23.81 23.69 23.76 8,491 +0.14(+0.60%)
May 06, 2015 23.71 23.75 23.58 23.62 5,103 -0.11(-0.45%)
May 05, 2015 24.14 24.14 23.72 23.72 2,081 -0.58(-2.38%)
May 04, 2015 24.34 24.34 24.30 24.30 975 +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.