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, 2018 27.90 27.96 27.90 27.90 1,510 +0.12(+0.44%)
Jul 30, 2018 27.78 27.78 27.78 27.78 2,317 -0.13(-0.47%)
Jul 27, 2018 27.91 27.91 27.91 27.91 223 +0.11(+0.40%)
Jul 26, 2018 27.81 27.81 27.80 27.80 688 +0.05(+0.18%)
Jul 25, 2018 27.60 27.78 27.54 27.75 37,315 +0.15(+0.55%)
Jul 24, 2018 27.68 27.72 27.58 27.60 13,194 +0.21(+0.78%)
Jul 23, 2018 27.42 27.42 27.37 27.39 4,195 -0.16(-0.59%)
Jul 19, 2018 27.55 27.55 27.55 21 -0.13(-0.46%)
Jul 18, 2018 27.72 27.72 27.68 27.68 3,334 +0.06(+0.23%)
Jul 17, 2018 27.63 27.63 27.61 27.62 6,748 +0.16(+0.57%)
Jul 16, 2018 27.44 27.49 27.44 27.46 2,311 +0.07(+0.27%)
Jul 12, 2018 27.39 27.39 27.39 0 -0.16(-0.58%)
Jul 10, 2018 27.54 27.54 27.54 26 +0.16(+0.58%)
Jul 09, 2018 27.40 27.41 27.38 27.38 7,389 +0.10(+0.36%)
Jul 06, 2018 27.21 27.34 27.21 27.29 16,790 +0.07(+0.26%)
Jul 05, 2018 27.24 27.24 27.21 27.21 1,243 +0.36(+1.33%)
Jul 02, 2018 26.86 26.86 26.86 0 -0.02(-0.07%)
Jun 29, 2018 27.06 26.88 26.88 8,197 +0.02(+0.07%)
Jun 28, 2018 26.74 26.92 26.67 26.86 18,193 -0.03(-0.13%)
Jun 27, 2018 26.94 26.94 26.89 26.89 884 -0.09(-0.34%)
Jun 26, 2018 26.97 26.98 26.97 26.98 594 +0.15(+0.57%)
Jun 25, 2018 26.90 26.94 26.82 26.83 17,829 -0.50(-1.83%)
Jun 22, 2018 27.36 27.41 27.30 27.33 6,320 +0.14(+0.53%)
Jun 21, 2018 27.31 27.31 27.19 27.19 25,930 -0.31(-1.14%)
Jun 20, 2018 27.41 27.50 27.41 27.50 4,454 +0.15(+0.55%)
Jun 19, 2018 27.35 27.35 27.35 27.35 190 -0.30(-1.07%)
Jun 18, 2018 27.63 27.67 27.62 27.64 15,983 -0.34(-1.20%)
Jun 15, 2018 28.00 27.95 27.98 3,428 -0.15(-0.54%)
Jun 14, 2018 27.96 28.15 27.96 28.13 1,296 +0.38(+1.39%)
Jun 13, 2018 27.83 27.83 27.74 27.75 2,092 +0.04(+0.13%)
Jun 12, 2018 27.80 27.80 27.71 27.71 984 -0.10(-0.35%)
Jun 11, 2018 27.66 27.85 27.66 27.81 3,592 +0.27(+0.99%)
Jun 08, 2018 27.52 27.56 27.50 27.53 1,399 -0.02(-0.07%)
Jun 07, 2018 27.55 27.55 27.55 27.55 336 -0.02(-0.09%)
Jun 06, 2018 27.59 27.58 2,053 +0.09(+0.32%)
Jun 05, 2018 27.72 27.72 27.49 27.49 2,952 -0.11(-0.38%)
Jun 04, 2018 27.66 27.66 27.59 27.59 955 +0.12(+0.44%)
Jun 01, 2018 27.53 27.53 27.47 27.47 1,542 +0.26(+0.94%)
May 31, 2018 27.30 27.30 27.22 27.22 572 -0.14(-0.51%)
May 30, 2018 27.30 27.46 27.29 27.36 33,328 +0.27(+0.99%)
May 29, 2018 27.23 27.32 27.08 27.09 23,645 -0.65(-2.33%)
May 25, 2018 27.74 27.74 27.74 0 -0.12(-0.44%)
May 24, 2018 27.90 27.90 27.86 27.86 967 -0.13(-0.47%)
May 23, 2018 27.93 27.99 27.86 27.99 3,648 -0.27(-0.96%)
May 22, 2018 28.26 28.27 28.26 28.26 1,601 +0.04(+0.12%)
May 21, 2018 28.23 28.23 28.23 28.23 342 +0.17(+0.61%)
May 18, 2018 28.10 28.11 28.03 28.06 1,934 -0.03(-0.09%)
May 17, 2018 28.12 28.12 28.06 28.08 4,261 +0.12(+0.42%)
May 16, 2018 28.01 28.01 27.96 27.96 2,746 -0.01(-0.03%)
May 15, 2018 27.98 28.02 27.93 27.97 2,182 -0.00(-0.01%)
May 14, 2018 27.96 27.98 27.95 27.98 5,011 -0.03(-0.10%)
May 11, 2018 28.00 28.00 28.00 28.00 617 +0.04(+0.14%)
May 10, 2018 27.89 27.98 27.89 27.96 1,915 +0.01(+0.03%)
May 09, 2018 27.89 27.96 27.87 27.96 3,318 +0.12(+0.43%)
May 08, 2018 27.78 27.85 27.78 27.84 5,736 -0.01(-0.05%)
May 07, 2018 27.77 27.87 27.77 27.85 114,278 +0.19(+0.67%)
May 04, 2018 27.58 27.67 27.57 27.66 3,739 +0.07(+0.25%)
May 03, 2018 27.63 27.63 27.47 27.59 5,482 -0.05(-0.19%)
May 02, 2018 27.59 27.67 27.54 27.65 172,487 +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.