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 (%)
Jun 28, 2019 28.15 28.21 28.13 28.20 4,550 +0.24(+0.85%)
Jun 27, 2019 27.97 28.00 27.95 27.96 22,892 +0.01(+0.03%)
Jun 26, 2019 28.03 28.03 27.92 27.95 4,631 +0.08(+0.27%)
Jun 25, 2019 28.04 28.04 27.88 27.88 660 -0.13(-0.46%)
Jun 24, 2019 28.01 28.01 28.01 28.01 65 -0.05(-0.18%)
Jun 21, 2019 28.10 28.10 28.06 28.06 111 -0.18(-0.62%)
Jun 20, 2019 28.28 28.31 28.21 28.23 8,244 +0.12(+0.42%)
Jun 19, 2019 28.11 28.13 28.08 28.12 4,778 +0.07(+0.26%)
Jun 18, 2019 27.85 28.05 27.85 28.04 8,069 +0.53(+1.93%)
Jun 17, 2019 27.59 27.59 27.51 27.51 1,843 -0.03(-0.11%)
Jun 14, 2019 27.52 27.56 27.46 27.54 2,889 -0.11(-0.41%)
Jun 13, 2019 27.68 27.70 27.62 27.66 7,587 +0.08(+0.29%)
Jun 12, 2019 27.60 27.61 27.57 27.58 4,570 -0.12(-0.42%)
Jun 11, 2019 27.80 27.82 27.68 27.69 2,120 +0.18(+0.66%)
Jun 10, 2019 27.51 27.55 27.51 27.51 16,787 +0.09(+0.32%)
Jun 07, 2019 27.40 27.51 27.40 27.42 3,778 +0.26(+0.96%)
Jun 06, 2019 27.16 27.20 27.13 27.16 3,890 -0.05(-0.17%)
Jun 05, 2019 27.22 27.22 27.13 27.21 2,066 +0.06(+0.20%)
Jun 04, 2019 27.11 27.15 27.05 27.15 2,327 +0.41(+1.52%)
Jun 03, 2019 26.77 26.86 26.69 26.75 5,344 +0.02(+0.07%)
May 31, 2019 26.65 26.73 26.65 26.73 1,333 -0.35(-1.31%)
May 30, 2019 27.03 27.08 27.01 27.08 2,245 +0.14(+0.52%)
May 29, 2019 26.91 26.94 26.89 26.94 6,051 -0.23(-0.86%)
May 28, 2019 27.24 27.32 27.17 27.17 28,887 -0.10(-0.35%)
May 24, 2019 27.32 27.32 27.27 27.27 2,000 +0.20(+0.73%)
May 23, 2019 27.09 27.17 27.02 27.07 16,315 -0.44(-1.59%)
May 22, 2019 27.42 27.52 27.42 27.51 4,319 -0.05(-0.17%)
May 21, 2019 27.50 27.56 27.50 27.56 333 +0.19(+0.71%)
May 20, 2019 27.31 27.37 27.30 27.36 6,603 -0.25(-0.89%)
May 17, 2019 27.59 27.62 27.59 27.61 1,444 -0.15(-0.53%)
May 16, 2019 27.54 27.80 27.53 27.76 3,482 +0.34(+1.23%)
May 15, 2019 27.05 27.42 27.05 27.42 3,446 +0.17(+0.64%)
May 14, 2019 27.14 27.24 27.14 27.24 1,717 +0.35(+1.31%)
May 13, 2019 26.91 26.99 26.88 26.89 6,886 -0.67(-2.43%)
May 10, 2019 27.37 27.59 27.32 27.56 2,889 +0.17(+0.60%)
May 09, 2019 27.30 27.43 27.20 27.40 11,734 -0.26(-0.94%)
May 08, 2019 27.59 27.73 27.58 27.66 9,510 +0.16(+0.59%)
May 07, 2019 27.76 27.77 27.47 27.50 10,194 -0.53(-1.90%)
May 06, 2019 27.73 28.04 27.73 28.03 4,828 -0.28(-1.00%)
May 03, 2019 28.26 28.31 28.23 28.31 3,445 +0.15(+0.54%)
May 02, 2019 28.24 28.25 28.16 28.16 2,118 -0.08(-0.27%)
May 01, 2019 28.39 28.39 28.22 28.24 4,649 -0.13(-0.47%)
Apr 30, 2019 28.23 28.38 28.23 28.37 2,846 +0.10(+0.36%)
Apr 29, 2019 28.22 28.29 28.19 28.27 4,383 +0.08(+0.30%)
Apr 26, 2019 28.19 28.19 28.15 28.19 1,444 +0.05(+0.19%)
Apr 25, 2019 28.05 28.15 28.04 28.13 4,411 -0.04(-0.14%)
Apr 24, 2019 28.16 28.17 28.14 28.17 2,955 -0.05(-0.18%)
Apr 23, 2019 28.13 28.23 28.13 28.22 2,300 +0.01(+0.03%)
Apr 22, 2019 28.22 28.22 28.20 28.21 8,090 +0.02(+0.06%)
Apr 18, 2019 28.19 28.24 28.15 28.20 2,667 +0.06(+0.22%)
Apr 17, 2019 28.15 28.15 28.06 28.13 24,733 +0.15(+0.54%)
Apr 16, 2019 27.96 27.99 27.96 27.98 983 +0.12(+0.43%)
Apr 15, 2019 27.84 27.86 27.84 27.86 1,880 +0.01(+0.05%)
Apr 12, 2019 27.80 27.85 27.80 27.85 4,556 +0.19(+0.70%)
Apr 11, 2019 27.64 27.68 27.60 27.65 911 +0.08(+0.30%)
Apr 10, 2019 27.55 27.59 27.52 27.57 8,754 +0.12(+0.42%)
Apr 09, 2019 27.49 27.50 27.45 27.45 709 -0.18(-0.64%)
Apr 08, 2019 27.68 27.68 27.62 27.63 1,112 -0.10(-0.37%)
Apr 05, 2019 27.68 27.73 27.68 27.73 1,889 +0.05(+0.16%)
Apr 04, 2019 27.64 27.69 27.64 27.69 7,667 +0.07(+0.27%)
Apr 03, 2019 27.55 27.61 27.55 27.61 3,096 +0.20(+0.73%)
Apr 02, 2019 27.41 27.41 27.41 27.41 93 +0.12(+0.45%)
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.