Skip to main content

Xt MSCI Emerging Markets Hedged Equity ETF (NY: DBEM )

23.80 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 (%)
Mar 31, 2022 23.47 23.47 23.17 23.22 17,085 -0.35(-1.49%)
Mar 30, 2022 23.60 23.81 23.57 23.57 24,263 -0.14(-0.60%)
Mar 29, 2022 23.70 23.78 23.65 23.71 19,069 +0.28(+1.22%)
Mar 28, 2022 23.49 23.51 23.32 23.43 9,878 +0.11(+0.49%)
Mar 25, 2022 23.26 23.44 23.23 23.31 15,833 -0.23(-0.97%)
Mar 24, 2022 23.53 23.61 23.41 23.54 43,783 +0.12(+0.49%)
Mar 23, 2022 23.49 23.65 23.37 23.43 12,595 -0.13(-0.56%)
Mar 22, 2022 23.55 23.66 23.51 23.56 15,919 +0.35(+1.51%)
Mar 21, 2022 23.22 23.32 23.10 23.21 10,622 -0.36(-1.53%)
Mar 18, 2022 22.99 23.67 22.99 23.57 11,122 +0.36(+1.57%)
Mar 17, 2022 23.00 23.25 22.67 23.21 19,890 -0.12(-0.52%)
Mar 16, 2022 22.67 23.34 22.67 23.33 4,598 +1.58(+7.27%)
Mar 15, 2022 21.47 21.80 21.34 21.75 24,176 +0.00(+0.00%)
Mar 14, 2022 22.09 22.15 21.65 21.75 14,057 -0.51(-2.30%)
Mar 11, 2022 22.86 22.86 22.17 22.26 17,620 -0.44(-1.92%)
Mar 10, 2022 22.80 22.50 22.70 38,511 -0.35(-1.52%)
Mar 09, 2022 22.99 23.12 22.70 23.05 19,571 +0.45(+1.98%)
Mar 08, 2022 22.64 22.70 22.46 22.60 7,444 +0.03(+0.15%)
Mar 07, 2022 23.02 23.02 22.52 22.57 262,178 -0.73(-3.12%)
Mar 04, 2022 23.35 23.53 23.14 23.29 20,679 -0.37(-1.57%)
Mar 03, 2022 23.91 24.02 23.62 23.66 15,867 -0.39(-1.62%)
Mar 02, 2022 23.97 24.54 23.80 24.05 8,591 +0.12(+0.51%)
Mar 01, 2022 24.01 24.24 23.89 23.93 11,607 -0.33(-1.35%)
Feb 28, 2022 23.98 24.26 23.98 24.26 5,967 -0.01(-0.05%)
Feb 25, 2022 24.07 24.27 24.02 24.27 16,083 +0.34(+1.43%)
Feb 24, 2022 23.23 23.96 23.23 23.93 24,140 -0.33(-1.37%)
Feb 23, 2022 24.64 24.64 24.23 24.26 14,350 -0.29(-1.16%)
Feb 22, 2022 24.63 24.73 24.51 24.55 18,065 -0.38(-1.54%)
Feb 18, 2022 24.93 0 -0.28(-1.10%)
Feb 17, 2022 25.35 25.42 25.21 25.21 7,847 -0.28(-1.10%)
Feb 16, 2022 25.40 25.59 25.39 25.49 3,509 +0.15(+0.58%)
Feb 15, 2022 25.23 25.36 25.18 25.34 7,116 +0.46(+1.86%)
Feb 14, 2022 24.95 24.98 24.83 24.88 10,364 -0.15(-0.62%)
Feb 11, 2022 25.37 25.37 25.00 25.03 3,652 -0.34(-1.33%)
Feb 10, 2022 25.46 25.54 25.34 25.37 9,109 -0.08(-0.30%)
Feb 09, 2022 25.26 25.47 25.26 25.45 10,625 +0.34(+1.34%)
Feb 08, 2022 24.78 25.11 24.78 25.11 10,282 +0.23(+0.94%)
Feb 07, 2022 24.88 24.99 24.86 24.88 10,619 -0.08(-0.33%)
Feb 04, 2022 24.75 25.03 24.75 24.96 11,756 +0.12(+0.46%)
Feb 03, 2022 24.82 24.99 24.84 16,855 -0.34(-1.35%)
Feb 02, 2022 25.27 25.27 25.05 25.18 12,986 -0.01(-0.04%)
Feb 01, 2022 25.08 25.19 25.07 25.19 5,185 +0.08(+0.33%)
Jan 31, 2022 24.61 25.12 25.11 8,600 +0.72(+2.96%)
Jan 28, 2022 24.30 24.39 24.12 24.38 8,036 +0.12(+0.50%)
Jan 27, 2022 24.48 24.54 24.26 24.26 7,406 -0.22(-0.89%)
Jan 26, 2022 24.85 24.85 24.45 24.48 19,606 -0.25(-1.03%)
Jan 25, 2022 24.60 24.82 24.55 24.74 15,760 -0.01(-0.05%)
Jan 24, 2022 24.79 24.79 24.25 24.75 11,375 -0.35(-1.40%)
Jan 21, 2022 25.42 25.42 25.10 25.10 5,318 -0.32(-1.28%)
Jan 20, 2022 25.68 25.80 25.42 25.42 10,184 +0.11(+0.45%)
Jan 19, 2022 25.44 25.46 25.30 25.31 5,194 +0.07(+0.28%)
Jan 18, 2022 25.17 25.37 25.17 25.24 7,553 -0.41(-1.60%)
Jan 14, 2022 25.65 0 +0.00(+0.01%)
Jan 13, 2022 25.79 25.79 25.65 25.65 1,347 -0.36(-1.40%)
Jan 12, 2022 25.79 26.01 25.79 26.01 7,771 +0.39(+1.51%)
Jan 11, 2022 25.31 25.65 25.31 25.62 8,272 +0.48(+1.90%)
Jan 10, 2022 25.16 25.19 25.00 25.15 14,578 -0.02(-0.08%)
Jan 07, 2022 25.09 25.23 25.07 25.17 5,730 +0.18(+0.71%)
Jan 06, 2022 24.92 25.10 24.92 24.99 7,913 +0.14(+0.55%)
Jan 05, 2022 25.27 25.27 24.85 24.85 9,622 -0.36(-1.43%)
Jan 04, 2022 25.32 25.40 25.21 25.21 10,727 -0.12(-0.49%)
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.