Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.41 -0.13 (-0.32%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 24.28 24.37 24.15 24.24 1,003,605 -0.11(-0.46%)
Sep 29, 2020 24.40 24.45 24.32 24.35 520,831 -0.10(-0.39%)
Sep 28, 2020 24.40 24.47 24.37 24.45 805,560 +0.27(+1.11%)
Sep 25, 2020 23.91 24.19 23.88 24.18 569,340 +0.12(+0.49%)
Sep 24, 2020 24.03 24.18 23.95 24.06 678,810 -0.01(-0.03%)
Sep 23, 2020 24.37 24.37 24.05 24.07 487,264 -0.10(-0.39%)
Sep 22, 2020 24.07 24.18 23.97 24.16 1,275,096 +0.08(+0.33%)
Sep 21, 2020 23.99 24.10 23.83 24.08 1,447,485 -0.47(-1.90%)
Sep 18, 2020 24.65 24.66 24.45 24.55 508,745 -0.16(-0.64%)
Sep 17, 2020 24.58 24.74 24.58 24.71 413,432 -0.04(-0.16%)
Sep 16, 2020 24.76 24.86 24.73 24.75 1,121,750 +0.01(+0.03%)
Sep 15, 2020 24.81 24.82 24.70 24.74 685,786 +0.13(+0.55%)
Sep 14, 2020 24.65 24.68 24.60 24.60 560,232 +0.05(+0.19%)
Sep 11, 2020 24.56 24.66 24.47 24.56 794,047 +0.21(+0.85%)
Sep 10, 2020 24.57 24.62 24.33 24.35 1,142,564 -0.21(-0.84%)
Sep 09, 2020 24.49 24.64 24.47 24.56 955,339 +0.36(+1.51%)
Sep 08, 2020 24.14 24.34 24.07 24.19 813,899 -0.14(-0.59%)
Sep 04, 2020 24.43 24.48 23.96 24.33 1,166,833 +0.07(+0.29%)
Sep 03, 2020 24.72 24.75 24.17 24.26 848,172 -0.52(-2.11%)
Sep 02, 2020 24.64 24.80 24.59 24.79 1,102,035 +0.42(+1.72%)
Sep 01, 2020 24.26 24.40 24.21 24.37 809,656 +0.02(+0.10%)
Aug 31, 2020 24.45 24.49 24.30 24.34 469,002 -0.17(-0.68%)
Aug 28, 2020 24.50 24.52 24.40 24.51 716,283 -0.06(-0.23%)
Aug 27, 2020 24.71 24.71 24.49 24.56 707,537 -0.20(-0.80%)
Aug 26, 2020 24.68 24.79 24.64 24.76 458,415 +0.10(+0.42%)
Aug 25, 2020 24.76 24.79 24.56 24.66 733,650 -0.03(-0.13%)
Aug 24, 2020 24.67 24.70 24.60 24.69 615,035 +0.33(+1.37%)
Aug 21, 2020 24.20 24.36 24.18 24.36 862,595 -0.02(-0.07%)
Aug 20, 2020 24.31 24.42 24.30 24.37 597,947 -0.13(-0.55%)
Aug 19, 2020 24.56 24.64 24.51 24.51 647,770 +0.06(+0.26%)
Aug 18, 2020 24.56 24.56 24.41 24.45 601,326 -0.13(-0.52%)
Aug 17, 2020 24.55 24.61 24.53 24.57 471,250 +0.07(+0.29%)
Aug 14, 2020 24.48 24.53 24.42 24.50 538,159 -0.20(-0.80%)
Aug 13, 2020 24.75 24.78 24.64 24.70 781,768 -0.13(-0.54%)
Aug 12, 2020 24.74 24.90 24.72 24.83 1,137,970 +0.50(+2.05%)
Aug 11, 2020 24.56 24.58 24.32 24.33 1,389,740 +0.17(+0.72%)
Aug 10, 2020 24.09 24.18 24.01 24.16 942,883 +0.10(+0.43%)
Aug 07, 2020 23.93 24.06 23.93 24.06 1,731,881 +0.02(+0.07%)
Aug 06, 2020 23.91 24.07 23.89 24.04 1,125,622 +0.02(+0.07%)
Aug 05, 2020 24.07 24.13 23.99 24.03 773,905 +0.00(+0.00%)
Aug 04, 2020 23.91 24.03 23.90 24.03 1,050,408 +0.07(+0.30%)
Aug 03, 2020 23.83 23.98 23.80 23.95 1,327,404 +0.47(+1.99%)
Jul 31, 2020 23.75 23.75 23.31 23.49 1,211,521 -0.39(-1.63%)
Jul 30, 2020 23.76 23.91 23.56 23.88 1,324,236 -0.45(-1.86%)
Jul 29, 2020 24.22 24.36 24.20 24.33 1,087,473 +0.13(+0.56%)
Jul 28, 2020 24.22 24.30 24.15 24.19 788,712 -0.17(-0.68%)
Jul 27, 2020 24.30 24.37 24.28 24.36 571,469 +0.17(+0.72%)
Jul 24, 2020 24.20 24.27 24.12 24.18 756,932 -0.25(-1.00%)
Jul 23, 2020 24.64 24.66 24.37 24.43 908,243 -0.22(-0.90%)
Jul 22, 2020 24.59 24.69 24.56 24.65 562,711 +0.00(+0.00%)
Jul 21, 2020 24.84 24.86 24.62 24.65 1,073,054 -0.09(-0.35%)
Jul 20, 2020 24.66 24.75 24.59 24.74 641,376 +0.11(+0.45%)
Jul 17, 2020 24.60 24.64 24.53 24.63 990,349 +0.05(+0.19%)
Jul 16, 2020 24.57 24.62 24.52 24.58 1,156,269 -0.10(-0.39%)
Jul 15, 2020 24.71 24.83 24.63 24.68 1,162,033 +0.24(+0.97%)
Jul 14, 2020 24.19 24.47 24.18 24.44 1,469,686 +0.30(+1.25%)
Jul 13, 2020 24.38 24.50 24.09 24.14 1,372,704 -0.16(-0.65%)
Jul 10, 2020 24.12 24.30 24.03 24.30 1,071,648 +0.23(+0.95%)
Jul 09, 2020 24.24 24.24 23.89 24.07 1,353,495 -0.23(-0.95%)
Jul 08, 2020 24.16 24.30 24.10 24.30 1,415,604 +0.09(+0.36%)
Jul 07, 2020 24.30 24.38 24.19 24.21 798,164 -0.31(-1.26%)
Jul 06, 2020 24.46 24.53 24.40 24.52 820,758 +0.29(+1.18%)
Jul 02, 2020 24.26 24.36 24.20 24.23 2,275,217 +0.31(+1.29%)
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.