Skip to main content

Xt MSCI Germany Hedged Equity ETF (NY: DBGR )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 24.70 24.71 24.67 24.67 3,339 +0.10(+0.40%)
Sep 27, 2019 24.56 24.61 24.56 24.57 3,243 +0.01(+0.05%)
Sep 26, 2019 24.51 24.56 24.51 24.56 891 +0.13(+0.55%)
Sep 25, 2019 24.43 24.43 24.43 24.43 100 +0.00(+0.02%)
Sep 24, 2019 24.42 24.42 24.42 24.42 0 -0.20(-0.81%)
Sep 23, 2019 24.50 24.62 24.47 24.62 281 -0.11(-0.44%)
Sep 20, 2019 24.73 24.73 24.73 24.73 108 -0.06(-0.23%)
Sep 19, 2019 24.79 24.79 24.79 24.79 35 +0.00(+0.00%)
Sep 18, 2019 24.79 24.79 24.79 24.79 0 +0.05(+0.19%)
Sep 17, 2019 24.74 24.74 24.74 24.74 155 -0.03(-0.11%)
Sep 16, 2019 24.79 24.79 24.74 24.77 785 -0.11(-0.43%)
Sep 13, 2019 24.88 24.88 24.87 24.87 1,081 +0.10(+0.41%)
Sep 12, 2019 24.78 24.79 24.68 24.77 2,461 +0.03(+0.13%)
Sep 11, 2019 24.73 24.76 24.68 24.74 1,315 +0.11(+0.45%)
Sep 10, 2019 24.57 24.63 24.56 24.63 5,152 +0.21(+0.87%)
Sep 09, 2019 24.50 24.50 24.39 24.42 2,364 +0.05(+0.22%)
Sep 06, 2019 24.36 24.36 24.36 24.36 108 +0.09(+0.37%)
Sep 05, 2019 24.27 24.27 24.27 24.27 119 +0.20(+0.83%)
Sep 04, 2019 24.02 24.07 24.02 24.07 699 +0.30(+1.26%)
Sep 03, 2019 23.82 23.82 23.69 23.77 2,485 -0.13(-0.55%)
Aug 30, 2019 23.82 23.90 23.82 23.90 1,729 +0.24(+1.02%)
Aug 29, 2019 23.64 23.66 23.64 23.66 1,101 +0.26(+1.12%)
Aug 28, 2019 23.21 23.40 23.21 23.40 5,840 -0.02(-0.07%)
Aug 27, 2019 23.38 23.45 23.34 23.42 1,870 +0.08(+0.36%)
Aug 26, 2019 23.27 23.33 23.27 23.33 540 +0.27(+1.15%)
Aug 23, 2019 23.39 23.50 23.07 23.07 2,810 -0.43(-1.81%)
Aug 22, 2019 23.44 23.49 23.44 23.49 427 -0.00(-0.01%)
Aug 21, 2019 23.56 23.61 23.50 23.50 632 +0.32(+1.38%)
Aug 20, 2019 23.15 23.21 23.15 23.17 1,082 -0.15(-0.66%)
Aug 19, 2019 23.33 23.33 23.33 23.33 17 +0.25(+1.10%)
Aug 16, 2019 22.87 23.12 22.79 23.07 11,459 +0.37(+1.64%)
Aug 15, 2019 22.70 22.70 22.70 22.70 78 -0.10(-0.43%)
Aug 14, 2019 22.85 22.85 22.80 22.80 1,284 -0.70(-2.99%)
Aug 13, 2019 22.98 23.50 22.98 23.50 3,244 +0.09(+0.38%)
Aug 12, 2019 23.42 23.42 23.42 63 +0.00(+0.00%)
Aug 09, 2019 23.42 23.42 23.42 23.42 0 -0.16(-0.68%)
Aug 08, 2019 23.56 23.58 23.56 23.58 243 +0.22(+0.94%)
Aug 07, 2019 23.13 23.36 23.13 23.36 1,287 +0.17(+0.72%)
Aug 06, 2019 23.19 23.19 23.19 23.19 5 +0.11(+0.48%)
Aug 05, 2019 23.13 23.13 22.97 23.08 5,723 -0.70(-2.96%)
Aug 02, 2019 23.78 23.78 23.78 23.78 0 -0.30(-1.23%)
Aug 01, 2019 24.09 24.32 24.01 24.08 1,422 -0.09(-0.37%)
Jul 31, 2019 24.26 24.26 24.11 24.17 391 +0.08(+0.35%)
Jul 30, 2019 24.13 24.13 24.02 24.08 1,690 -0.57(-2.31%)
Jul 29, 2019 24.73 24.73 24.61 24.65 2,230 +0.03(+0.14%)
Jul 26, 2019 24.58 24.62 24.54 24.62 1,945 +0.12(+0.51%)
Jul 25, 2019 24.53 24.53 24.48 24.49 540 -0.39(-1.56%)
Jul 24, 2019 24.80 24.88 24.68 24.88 8,230 +0.10(+0.40%)
Jul 23, 2019 24.73 24.78 24.73 24.78 854 +0.47(+1.93%)
Jul 22, 2019 24.34 24.34 24.24 24.31 4,055 +0.10(+0.40%)
Jul 19, 2019 24.23 24.23 24.20 24.22 864 +0.02(+0.09%)
Jul 18, 2019 24.25 24.25 24.15 24.20 12,314 -0.24(-0.98%)
Jul 17, 2019 24.59 24.59 24.37 24.43 1,735 -0.19(-0.77%)
Jul 16, 2019 24.56 24.62 24.50 24.62 3,641 +0.09(+0.38%)
Jul 15, 2019 24.47 24.53 24.47 24.53 442 +0.12(+0.47%)
Jul 12, 2019 24.45 24.45 24.36 24.42 540 -0.06(-0.23%)
Jul 11, 2019 24.36 24.47 24.36 24.47 2,002 -0.09(-0.36%)
Jul 10, 2019 24.62 24.62 24.56 24.56 255 -0.10(-0.41%)
Jul 09, 2019 24.63 24.66 24.63 24.66 991 -0.07(-0.30%)
Jul 08, 2019 24.77 24.81 24.66 24.73 1,288 -0.06(-0.23%)
Jul 05, 2019 24.84 24.89 24.78 24.79 1,621 -0.21(-0.82%)
Jul 03, 2019 24.96 25.04 24.96 25.00 864 +0.20(+0.80%)
Jul 02, 2019 24.73 24.86 24.67 24.80 843 +0.08(+0.33%)
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.