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 31, 2017 26.28 26.28 26.09 26.14 9,368 +0.03(+0.13%)
May 30, 2017 26.07 26.13 26.07 26.11 14,313 -0.08(-0.30%)
May 26, 2017 26.11 26.20 26.11 26.19 10,051 -0.06(-0.22%)
May 25, 2017 26.24 26.27 26.17 26.24 8,382 +0.03(+0.12%)
May 24, 2017 26.17 26.24 26.17 26.21 4,928 -0.04(-0.16%)
May 23, 2017 26.25 26.26 26.18 26.25 5,846 +0.13(+0.49%)
May 22, 2017 26.07 26.15 26.07 26.13 15,655 +0.03(+0.10%)
May 19, 2017 26.08 26.11 26.08 26.10 3,084 +0.15(+0.56%)
May 18, 2017 25.79 25.99 25.76 25.95 13,694 +0.07(+0.27%)
May 17, 2017 26.24 26.24 25.86 25.88 20,953 -0.60(-2.28%)
May 16, 2017 26.49 26.49 26.42 26.49 30,339 +0.03(+0.10%)
May 15, 2017 26.32 26.46 26.31 26.46 25,995 +0.12(+0.46%)
May 12, 2017 26.25 26.35 26.22 26.34 51,748 +0.08(+0.30%)
May 11, 2017 26.25 26.26 26.13 26.26 21,798 -0.07(-0.26%)
May 10, 2017 26.38 26.39 26.30 26.33 227,614 -0.04(-0.15%)
May 09, 2017 26.40 26.43 26.32 26.37 8,298 +0.04(+0.15%)
May 08, 2017 26.34 26.38 26.28 26.33 59,168 -0.26(-0.97%)
May 05, 2017 26.35 26.61 26.33 26.59 19,612 +0.40(+1.51%)
May 04, 2017 26.09 26.19 26.07 26.19 75,670 +0.33(+1.26%)
May 03, 2017 25.82 25.87 25.79 25.87 18,914 +0.00(+0.00%)
May 02, 2017 25.78 25.87 25.78 25.87 31,838 +0.14(+0.54%)
May 01, 2017 25.38 25.78 25.38 25.73 15,939 +0.13(+0.49%)
Apr 28, 2017 25.63 25.64 25.59 25.60 20,331 -0.02(-0.09%)
Apr 27, 2017 25.65 25.65 25.60 25.63 21,887 +0.04(+0.14%)
Apr 26, 2017 25.67 25.71 25.59 25.59 13,674 -0.11(-0.41%)
Apr 25, 2017 25.67 25.72 25.66 25.69 19,106 +0.09(+0.34%)
Apr 24, 2017 25.50 25.63 25.50 25.61 65,891 +0.87(+3.53%)
Apr 21, 2017 24.70 24.76 24.70 24.74 28,425 -0.03(-0.12%)
Apr 20, 2017 24.70 24.80 24.69 24.76 50,392 +0.26(+1.06%)
Apr 19, 2017 24.61 24.61 24.50 24.50 11,766 +0.02(+0.06%)
Apr 18, 2017 24.52 24.55 24.42 24.49 16,201 -0.33(-1.32%)
Apr 17, 2017 24.62 24.82 24.62 24.82 25,196 +0.10(+0.42%)
Apr 13, 2017 24.77 24.77 24.67 24.71 16,533 -0.11(-0.45%)
Apr 12, 2017 24.83 24.85 24.79 24.83 8,757 -0.10(-0.41%)
Apr 11, 2017 24.90 24.93 24.72 24.93 52,754 +0.03(+0.10%)
Apr 10, 2017 24.90 24.95 24.88 24.90 17,778 -0.09(-0.34%)
Apr 07, 2017 24.88 25.01 24.88 24.99 22,754 +0.12(+0.47%)
Apr 06, 2017 24.88 24.91 24.87 24.87 12,627 +0.12(+0.47%)
Apr 05, 2017 24.89 24.90 24.72 24.76 10,513 -0.14(-0.55%)
Apr 04, 2017 24.79 24.89 24.79 24.89 5,441 +0.03(+0.14%)
Apr 03, 2017 24.88 24.88 24.70 24.86 104,249 -0.06(-0.24%)
Mar 31, 2017 24.78 24.95 24.78 24.92 32,154 +0.18(+0.73%)
Mar 30, 2017 24.75 24.76 24.72 24.74 16,443 +0.09(+0.38%)
Mar 29, 2017 24.66 24.69 24.64 24.64 14,452 -0.01(-0.05%)
Mar 28, 2017 24.52 24.70 24.49 24.66 11,621 +0.21(+0.86%)
Mar 27, 2017 24.37 24.48 24.37 24.45 12,195 -0.02(-0.07%)
Mar 24, 2017 24.46 24.50 24.39 24.46 2,543 +0.02(+0.08%)
Mar 23, 2017 24.45 24.46 24.42 24.44 5,481 +0.13(+0.52%)
Mar 22, 2017 24.23 24.32 24.19 24.32 22,994 +0.09(+0.36%)
Mar 21, 2017 24.60 24.61 24.23 24.23 3,646 -0.19(-0.79%)
Mar 20, 2017 24.43 24.47 24.41 24.42 22,416 -0.06(-0.24%)
Mar 17, 2017 24.45 24.53 24.43 24.48 10,939 +0.04(+0.16%)
Mar 16, 2017 24.40 24.45 24.38 24.44 18,157 +0.15(+0.62%)
Mar 15, 2017 24.21 24.29 24.18 24.29 5,367 +0.12(+0.50%)
Mar 14, 2017 24.17 24.17 24.14 24.17 2,517 -0.11(-0.46%)
Mar 13, 2017 24.24 24.28 24.20 24.28 18,003 +0.09(+0.36%)
Mar 10, 2017 24.22 24.27 24.17 24.20 4,939 +0.08(+0.32%)
Mar 09, 2017 24.11 24.15 24.04 24.12 15,848 +0.16(+0.67%)
Mar 08, 2017 24.04 24.04 23.95 23.96 35,195 -0.02(-0.10%)
Mar 07, 2017 23.95 24.02 23.95 23.98 10,347 -0.07(-0.28%)
Mar 06, 2017 24.01 24.05 23.95 24.05 48,508 -0.06(-0.26%)
Mar 03, 2017 24.04 24.14 24.04 24.11 57,752 +0.10(+0.43%)
Mar 02, 2017 24.02 24.05 23.97 24.01 13,176 -0.03(-0.14%)
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.