Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

46.57 +0.86 (+1.88%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 25.61 25.62 25.57 25.58 20,346 -0.02(-0.09%)
Apr 27, 2017 25.63 25.63 25.58 25.61 21,903 +0.04(+0.14%)
Apr 26, 2017 25.65 25.69 25.57 25.57 13,684 -0.11(-0.41%)
Apr 25, 2017 25.65 25.70 25.64 25.68 19,120 +0.09(+0.34%)
Apr 24, 2017 25.48 25.62 25.48 25.59 65,939 +0.87(+3.53%)
Apr 21, 2017 24.69 24.75 24.69 24.72 28,446 -0.03(-0.12%)
Apr 20, 2017 24.69 24.78 24.67 24.75 50,429 +0.26(+1.06%)
Apr 19, 2017 24.60 24.60 24.48 24.49 11,775 +0.02(+0.06%)
Apr 18, 2017 24.51 24.53 24.40 24.47 16,213 -0.33(-1.32%)
Apr 17, 2017 24.60 24.80 24.60 24.80 25,214 +0.10(+0.42%)
Apr 13, 2017 24.76 24.76 24.65 24.70 16,545 -0.11(-0.45%)
Apr 12, 2017 24.81 24.83 24.77 24.81 8,764 -0.10(-0.41%)
Apr 11, 2017 24.88 24.91 24.70 24.91 52,793 +0.03(+0.10%)
Apr 10, 2017 24.88 24.94 24.86 24.88 17,791 -0.09(-0.34%)
Apr 07, 2017 24.87 24.99 24.87 24.97 22,771 +0.12(+0.47%)
Apr 06, 2017 24.86 24.89 24.85 24.85 12,636 +0.12(+0.47%)
Apr 05, 2017 24.88 24.88 24.70 24.74 10,521 -0.14(-0.55%)
Apr 04, 2017 24.77 24.88 24.77 24.88 5,445 +0.03(+0.14%)
Apr 03, 2017 24.86 24.86 24.68 24.84 104,326 -0.06(-0.24%)
Mar 31, 2017 24.76 24.93 24.76 24.90 32,178 +0.18(+0.73%)
Mar 30, 2017 24.73 24.74 24.70 24.72 16,455 +0.09(+0.38%)
Mar 29, 2017 24.64 24.67 24.62 24.63 14,463 -0.01(-0.05%)
Mar 28, 2017 24.50 24.68 24.47 24.64 11,629 +0.21(+0.86%)
Mar 27, 2017 24.35 24.46 24.35 24.43 12,204 -0.02(-0.07%)
Mar 24, 2017 24.45 24.48 24.38 24.45 2,545 +0.02(+0.08%)
Mar 23, 2017 24.43 24.44 24.40 24.43 5,485 +0.13(+0.52%)
Mar 22, 2017 24.21 24.30 24.18 24.30 23,011 +0.09(+0.36%)
Mar 21, 2017 24.58 24.59 24.21 24.21 3,649 -0.19(-0.79%)
Mar 20, 2017 24.41 24.45 24.39 24.40 22,433 -0.06(-0.24%)
Mar 17, 2017 24.43 24.51 24.41 24.46 10,947 +0.04(+0.16%)
Mar 16, 2017 24.39 24.43 24.36 24.42 18,170 +0.15(+0.62%)
Mar 15, 2017 24.19 24.27 24.16 24.27 5,371 +0.12(+0.50%)
Mar 14, 2017 24.16 24.16 24.12 24.15 2,519 -0.11(-0.46%)
Mar 13, 2017 24.22 24.26 24.19 24.26 18,017 +0.09(+0.36%)
Mar 10, 2017 24.20 24.25 24.15 24.18 4,942 +0.08(+0.32%)
Mar 09, 2017 24.09 24.14 24.02 24.10 15,860 +0.16(+0.67%)
Mar 08, 2017 24.02 24.02 23.93 23.94 35,221 -0.02(-0.10%)
Mar 07, 2017 23.93 24.00 23.93 23.96 10,355 -0.07(-0.28%)
Mar 06, 2017 23.99 24.04 23.94 24.03 48,544 -0.06(-0.26%)
Mar 03, 2017 24.02 24.12 24.02 24.09 57,795 +0.10(+0.43%)
Mar 02, 2017 24.00 24.03 23.95 23.99 13,186 -0.03(-0.14%)
Mar 01, 2017 23.96 24.08 23.96 24.02 3,366 +0.45(+1.90%)
Feb 28, 2017 23.55 23.60 23.53 23.58 7,586 -0.01(-0.02%)
Feb 27, 2017 23.57 23.58 23.56 23.58 918 +0.04(+0.17%)
Feb 24, 2017 23.34 23.54 23.34 23.54 15,373 -0.15(-0.65%)
Feb 23, 2017 23.76 23.76 23.68 23.70 23,745 -0.03(-0.14%)
Feb 22, 2017 23.70 23.73 23.65 23.73 6,322 -0.09(-0.37%)
Feb 21, 2017 23.79 23.83 23.76 23.82 15,300 +0.16(+0.69%)
Feb 17, 2017 23.65 23.65 23.65 0 +0.07(+0.29%)
Feb 16, 2017 23.64 23.65 23.57 23.59 99,323 -0.10(-0.44%)
Feb 15, 2017 23.70 23.71 23.65 23.69 6,878 +0.03(+0.15%)
Feb 14, 2017 23.59 23.68 23.57 23.65 14,909 +0.08(+0.33%)
Feb 13, 2017 23.60 23.61 23.55 23.58 13,131 +0.22(+0.96%)
Feb 10, 2017 23.34 23.39 23.32 23.35 2,958 +0.02(+0.07%)
Feb 09, 2017 23.32 23.39 23.32 23.34 16,987 +0.17(+0.74%)
Feb 08, 2017 23.03 23.17 22.98 23.16 9,342 +0.06(+0.26%)
Feb 07, 2017 23.08 23.10 23.07 23.10 4,099 +0.09(+0.41%)
Feb 06, 2017 23.13 23.14 23.00 23.01 86,738 -0.33(-1.40%)
Feb 03, 2017 23.33 23.37 23.31 23.34 27,942 +0.07(+0.30%)
Feb 02, 2017 23.24 23.28 23.20 23.27 19,707 +0.08(+0.33%)
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.