Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

46.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 36.06 36.06 36.06 36.06 0 +0.17(+0.48%)
May 27, 2021 35.91 35.91 35.89 35.89 105 +0.11(+0.30%)
May 26, 2021 35.71 35.78 35.71 35.78 697 -0.01(-0.04%)
May 25, 2021 35.80 35.80 35.80 35.80 1 -0.03(-0.08%)
May 24, 2021 35.82 35.82 35.82 35.82 46 +0.18(+0.50%)
May 21, 2021 35.65 35.65 35.65 35.65 105 +0.19(+0.54%)
May 20, 2021 35.45 35.45 35.45 35.45 0 +0.39(+1.12%)
May 19, 2021 34.80 35.06 34.80 35.06 583 -0.28(-0.78%)
May 18, 2021 35.53 35.53 35.34 35.34 3,432 -0.18(-0.51%)
May 17, 2021 35.52 35.52 35.52 35.52 21 -0.13(-0.37%)
May 14, 2021 35.48 35.65 35.48 35.65 317 +0.59(+1.69%)
May 13, 2021 35.06 35.06 35.06 35.06 147 +0.35(+1.00%)
May 12, 2021 34.89 34.89 34.71 34.71 749 -0.21(-0.61%)
May 11, 2021 34.93 34.93 34.93 34.93 21 -0.41(-1.15%)
May 10, 2021 35.54 35.54 35.33 35.33 300 -0.26(-0.73%)
May 07, 2021 35.59 35.59 35.59 35.59 105 +0.18(+0.52%)
May 06, 2021 35.28 35.41 35.28 35.41 2,067 +0.14(+0.40%)
May 05, 2021 35.30 35.30 35.20 35.27 7,396 +0.53(+1.54%)
May 04, 2021 34.74 34.74 34.62 34.74 316 -0.50(-1.42%)
May 03, 2021 35.17 35.24 35.17 35.24 200 +0.30(+0.86%)
Apr 30, 2021 34.94 34.94 34.94 34.94 844 -0.25(-0.72%)
Apr 29, 2021 35.19 35.19 35.19 35.19 29 -0.02(-0.07%)
Apr 28, 2021 35.26 35.26 35.22 35.22 778 -0.02(-0.05%)
Apr 27, 2021 35.14 35.23 35.14 35.23 935 +0.05(+0.13%)
Apr 26, 2021 35.19 35.19 35.19 35.19 0 +0.13(+0.37%)
Apr 23, 2021 35.06 35.06 35.06 35.06 0 +0.15(+0.42%)
Apr 22, 2021 34.91 34.91 34.91 34.91 73 +0.03(+0.07%)
Apr 21, 2021 34.49 34.89 34.49 34.89 447 +0.32(+0.93%)
Apr 20, 2021 34.56 34.56 34.56 34.56 2 -0.58(-1.64%)
Apr 19, 2021 35.14 35.14 35.14 35.14 71 -0.17(-0.48%)
Apr 16, 2021 35.31 35.31 35.31 35.31 105 +0.41(+1.18%)
Apr 15, 2021 34.90 34.90 34.90 34.90 0 +0.24(+0.68%)
Apr 14, 2021 34.66 34.66 34.66 34.66 88 -0.12(-0.34%)
Apr 13, 2021 34.76 34.80 34.76 34.78 1,213 +0.15(+0.43%)
Apr 12, 2021 34.60 34.63 34.60 34.63 484 -0.15(-0.44%)
Apr 09, 2021 34.78 34.78 34.78 34.78 0 +0.08(+0.22%)
Apr 08, 2021 34.70 34.70 34.70 34.70 0 +0.06(+0.17%)
Apr 07, 2021 34.60 34.64 34.60 34.64 789 +0.07(+0.21%)
Apr 06, 2021 34.67 34.67 34.57 34.57 2,440 -0.61(-1.72%)
Apr 05, 2021 34.94 35.18 34.94 35.18 2,233 +0.55(+1.60%)
Apr 01, 2021 34.52 34.62 34.52 34.62 316 +0.44(+1.28%)
Mar 31, 2021 34.19 34.19 34.19 34.19 0 +0.01(+0.02%)
Mar 30, 2021 34.10 34.21 34.10 34.18 786 +0.19(+0.55%)
Mar 29, 2021 33.99 33.99 33.99 33.99 61 -0.01(-0.02%)
Mar 26, 2021 34.00 34.00 34.00 34.00 739 +0.35(+1.03%)
Mar 25, 2021 33.65 33.65 33.65 33.65 0 +0.27(+0.81%)
Mar 24, 2021 33.38 33.38 33.38 33.38 0 -0.01(-0.02%)
Mar 23, 2021 33.58 33.58 33.39 33.39 527 -0.18(-0.53%)
Mar 22, 2021 33.57 33.57 33.57 33.57 105 -0.03(-0.08%)
Mar 19, 2021 33.60 33.60 33.59 33.60 1,055 +0.00(+0.00%)
Mar 18, 2021 33.71 33.71 33.59 33.59 336 -0.23(-0.69%)
Mar 17, 2021 33.83 33.83 33.83 33.83 44 +0.11(+0.34%)
Mar 16, 2021 33.71 33.71 33.71 33.71 2 +0.05(+0.15%)
Mar 15, 2021 33.66 33.66 33.66 33.66 188 -0.02(-0.05%)
Mar 12, 2021 33.68 33.68 33.68 33.68 844 +0.07(+0.20%)
Mar 11, 2021 33.61 33.61 33.61 33.61 0 +0.16(+0.49%)
Mar 10, 2021 33.45 33.45 33.45 33.45 0 +0.25(+0.76%)
Mar 09, 2021 33.19 33.22 33.18 33.20 3,125 +0.27(+0.83%)
Mar 08, 2021 33.02 33.02 32.92 32.92 1,841 +0.29(+0.88%)
Mar 05, 2021 32.51 32.63 32.51 32.63 211 +0.29(+0.91%)
Mar 04, 2021 32.34 32.34 32.34 32.34 124 -0.18(-0.57%)
Mar 03, 2021 32.54 32.54 32.53 32.53 105 -0.14(-0.42%)
Mar 02, 2021 32.66 32.66 32.66 32.66 103 -0.08(-0.24%)
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.