Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

46.16 -0.00 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 20.97 21.06 20.91 21.03 15,658 +0.04(+0.20%)
Jul 28, 2016 20.97 20.99 20.97 20.99 2,175 +0.00(+0.00%)
Jul 27, 2016 21.04 21.07 20.97 20.99 10,842 +0.09(+0.45%)
Jul 26, 2016 20.90 20.90 20.82 20.89 172,131 +0.11(+0.54%)
Jul 25, 2016 20.86 20.87 20.77 20.78 5,015 -0.01(-0.04%)
Jul 22, 2016 20.79 20.82 20.77 20.79 47,316 +0.12(+0.56%)
Jul 21, 2016 20.82 20.82 20.68 20.68 5,890 -0.08(-0.40%)
Jul 20, 2016 20.80 20.82 20.74 20.76 20,898 +0.25(+1.21%)
Jul 19, 2016 20.51 20.56 20.48 20.51 7,002 -0.09(-0.46%)
Jul 18, 2016 20.60 20.69 20.59 20.60 10,451 +0.03(+0.17%)
Jul 15, 2016 20.63 20.63 20.55 20.57 121,193 -0.06(-0.29%)
Jul 14, 2016 20.66 20.69 20.61 20.63 355,866 +0.19(+0.92%)
Jul 13, 2016 20.51 20.51 20.41 20.44 9,508 +0.01(+0.04%)
Jul 12, 2016 20.47 20.49 20.43 20.43 8,634 +0.25(+1.24%)
Jul 11, 2016 20.18 20.22 20.17 20.18 26,463 +0.34(+1.72%)
Jul 08, 2016 19.84 19.38 19.83 19.84 21,583 +0.46(+2.37%)
Jul 07, 2016 19.49 19.57 19.32 19.38 51,280 -0.06(-0.29%)
Jul 06, 2016 19.29 19.45 19.21 19.44 8,827 -0.14(-0.70%)
Jul 05, 2016 19.65 19.65 19.52 19.58 20,230 -0.54(-2.71%)
Jul 01, 2016 20.16 20.12 20.12 20.12 111,425 -0.01(-0.05%)
Jun 30, 2016 19.84 20.22 19.82 20.13 18,184 +0.38(+1.95%)
Jun 29, 2016 19.75 19.81 19.71 19.75 100,770 +0.27(+1.36%)
Jun 28, 2016 19.47 19.50 19.33 19.48 54,143 +0.44(+2.29%)
Jun 27, 2016 19.18 19.18 18.82 19.05 41,871 -0.32(-1.66%)
Jun 24, 2016 19.55 19.85 19.31 19.37 107,240 -1.83(-8.64%)
Jun 23, 2016 21.01 21.25 20.89 21.20 18,562 +0.51(+2.48%)
Jun 22, 2016 20.78 20.85 20.68 20.69 26,314 -0.05(-0.25%)
Jun 21, 2016 20.65 20.84 20.62 20.74 25,883 +0.30(+1.45%)
Jun 20, 2016 20.54 20.57 20.44 20.44 203,720 +0.37(+1.86%)
Jun 17, 2016 19.91 20.07 19.86 20.07 28,075 +0.21(+1.04%)
Jun 16, 2016 19.51 19.87 19.50 19.86 28,348 +0.12(+0.63%)
Jun 15, 2016 19.84 19.90 19.71 19.74 40,541 +0.02(+0.08%)
Jun 14, 2016 19.76 19.76 19.61 19.72 37,550 -0.17(-0.83%)
Jun 13, 2016 20.08 20.08 19.86 19.89 27,830 -0.44(-2.16%)
Jun 10, 2016 20.45 20.46 20.28 20.33 32,089 -0.65(-3.09%)
Jun 09, 2016 20.94 20.98 20.88 20.98 59,364 -0.14(-0.67%)
Jun 08, 2016 21.08 21.13 21.08 21.12 11,448 -0.03(-0.15%)
Jun 07, 2016 21.17 21.23 21.15 21.15 9,147 +0.20(+0.94%)
Jun 06, 2016 20.96 21.04 20.89 20.95 586,367 +0.02(+0.08%)
Jun 03, 2016 20.99 20.99 20.88 20.93 12,477 -0.28(-1.33%)
Jun 02, 2016 21.17 21.23 21.17 21.22 6,922 +0.07(+0.35%)
Jun 01, 2016 21.07 21.17 21.07 21.14 15,994 -0.14(-0.66%)
May 31, 2016 21.27 21.29 21.18 21.28 7,371 -0.04(-0.19%)
May 27, 2016 21.30 21.32 21.32 21.32 6,749 +0.08(+0.39%)
May 26, 2016 21.29 21.29 21.24 21.24 7,412 +0.10(+0.47%)
May 25, 2016 21.12 21.19 21.12 21.14 27,443 +0.18(+0.87%)
May 24, 2016 20.79 20.98 20.79 20.96 16,235 +0.48(+2.35%)
May 23, 2016 20.53 20.53 20.48 20.48 6,567 -0.08(-0.40%)
May 20, 2016 20.52 20.59 20.51 20.56 219,011 +0.19(+0.94%)
May 19, 2016 20.33 20.40 20.31 20.37 22,353 -0.07(-0.37%)
May 18, 2016 20.30 20.53 20.30 20.44 16,744 +0.17(+0.82%)
May 17, 2016 20.39 20.41 20.26 20.28 28,115 -0.22(-1.05%)
May 16, 2016 20.29 20.53 20.29 20.49 4,993 +0.22(+1.06%)
May 13, 2016 20.41 20.45 20.28 20.28 3,897 -0.12(-0.61%)
May 12, 2016 20.40 20.45 20.33 20.40 2,438 +0.04(+0.20%)
May 11, 2016 20.44 20.44 20.36 20.36 2,847 -0.27(-1.32%)
May 10, 2016 20.53 20.64 20.53 20.64 4,335 +0.20(+1.00%)
May 09, 2016 20.47 20.47 20.41 20.43 2,036 +0.04(+0.18%)
May 06, 2016 20.33 20.42 20.25 20.39 13,061 +0.11(+0.53%)
May 05, 2016 20.28 20.35 20.28 20.29 12,624 +0.05(+0.25%)
May 04, 2016 20.29 20.34 20.22 20.24 10,742 -0.18(-0.89%)
May 03, 2016 20.51 20.51 20.41 20.42 31,098 -0.37(-1.80%)
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.