Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.57 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.15 21.18 21.01 21.08 2,616,271 -0.12(-0.55%)
Jan 30, 2017 21.20 21.22 21.14 21.19 2,865,211 -0.18(-0.85%)
Jan 27, 2017 21.36 21.41 21.32 21.37 596,706 -0.01(-0.04%)
Jan 26, 2017 21.43 21.45 21.36 21.38 501,038 -0.04(-0.19%)
Jan 25, 2017 21.40 21.45 21.37 21.42 848,955 +0.16(+0.74%)
Jan 24, 2017 21.17 21.30 21.16 21.27 790,306 +0.07(+0.31%)
Jan 23, 2017 21.23 21.23 21.05 21.20 10,304,771 -0.03(-0.16%)
Jan 20, 2017 21.27 21.28 21.18 21.23 834,041 +0.02(+0.12%)
Jan 19, 2017 21.26 21.29 21.17 21.21 1,122,874 -0.08(-0.39%)
Jan 18, 2017 21.21 21.30 21.19 21.29 1,037,344 +0.07(+0.31%)
Jan 17, 2017 21.27 21.27 21.20 21.22 1,129,698 -0.21(-0.97%)
Jan 13, 2017 21.43 21.43 21.43 0 +0.06(+0.27%)
Jan 12, 2017 21.36 21.38 21.23 21.37 1,021,072 -0.02(-0.12%)
Jan 11, 2017 21.37 21.45 21.27 21.40 1,197,386 +0.09(+0.43%)
Jan 10, 2017 21.32 21.36 21.28 21.31 1,000,012 +0.01(+0.04%)
Jan 09, 2017 21.27 21.32 21.24 21.30 581,843 -0.04(-0.19%)
Jan 06, 2017 21.30 21.38 21.26 21.34 1,164,135 +0.04(+0.19%)
Jan 05, 2017 21.27 21.32 21.23 21.30 497,880 -0.02(-0.08%)
Jan 04, 2017 21.23 21.32 21.19 21.32 715,762 +0.02(+0.12%)
Jan 03, 2017 21.26 21.33 21.20 21.29 1,124,480 +0.28(+1.34%)
Dec 30, 2016 21.01 21.01 21.01 0 +0.04(+0.20%)
Dec 29, 2016 20.96 21.01 20.92 20.97 1,123,067 +0.03(+0.16%)
Dec 28, 2016 21.02 21.06 20.91 20.93 877,315 -0.07(-0.32%)
Dec 27, 2016 20.99 21.06 20.99 21.00 923,005 +0.04(+0.20%)
Dec 23, 2016 20.96 20.96 20.96 0 +0.07(+0.32%)
Dec 22, 2016 20.91 20.93 20.87 20.89 1,160,757 -0.01(-0.04%)
Dec 21, 2016 20.88 20.93 20.82 20.90 752,459 -0.03(-0.14%)
Dec 20, 2016 20.92 20.94 20.90 20.93 774,476 +0.12(+0.56%)
Dec 19, 2016 20.83 20.91 20.81 20.81 867,861 +0.00(+0.00%)
Dec 16, 2016 20.84 20.88 20.79 20.81 1,296,953 +0.02(+0.08%)
Dec 15, 2016 20.70 20.83 20.67 20.80 1,769,243 +0.19(+0.92%)
Dec 14, 2016 20.67 20.76 20.59 20.61 1,215,695 -0.14(-0.68%)
Dec 13, 2016 20.63 20.78 20.61 20.75 1,477,827 +0.25(+1.21%)
Dec 12, 2016 20.52 20.59 20.46 20.50 1,313,574 -0.17(-0.80%)
Dec 09, 2016 20.56 20.67 20.53 20.67 847,416 +0.20(+0.95%)
Dec 08, 2016 20.43 20.52 20.38 20.47 2,303,589 +0.10(+0.49%)
Dec 07, 2016 20.22 20.43 20.20 20.37 1,902,944 +0.25(+1.23%)
Dec 06, 2016 19.91 20.16 19.91 20.12 1,449,702 +0.26(+1.29%)
Dec 05, 2016 19.81 19.87 19.78 19.87 3,289,603 +0.19(+0.94%)
Dec 02, 2016 19.61 19.74 19.60 19.68 1,973,762 -0.01(-0.04%)
Dec 01, 2016 19.85 19.85 19.22 19.69 896,168 -0.17(-0.86%)
Nov 30, 2016 19.95 19.95 19.84 19.86 817,036 +0.05(+0.23%)
Nov 29, 2016 19.70 19.84 19.68 19.81 797,843 +0.09(+0.43%)
Nov 28, 2016 19.82 19.87 19.71 19.73 797,859 -0.20(-1.01%)
Nov 25, 2016 19.87 19.93 19.87 19.93 612,049 +0.10(+0.51%)
Nov 23, 2016 19.83 19.83 19.83 0 -0.06(-0.31%)
Nov 22, 2016 19.92 19.93 19.79 19.89 636,239 +0.06(+0.31%)
Nov 21, 2016 19.74 19.83 19.73 19.83 521,195 +0.07(+0.35%)
Nov 18, 2016 19.76 19.83 19.73 19.76 903,439 -0.12(-0.62%)
Nov 17, 2016 19.72 19.88 19.72 19.88 800,991 +0.17(+0.86%)
Nov 16, 2016 19.66 19.77 19.66 19.71 820,239 -0.18(-0.89%)
Nov 15, 2016 19.71 19.89 19.71 19.89 1,297,163 +0.15(+0.74%)
Nov 14, 2016 19.67 19.75 19.65 19.74 973,449 +0.03(+0.16%)
Nov 11, 2016 19.70 19.72 19.62 19.71 1,058,219 -0.16(-0.82%)
Nov 10, 2016 19.91 20.04 19.73 19.87 1,419,119 -0.12(-0.58%)
Nov 09, 2016 19.71 20.04 19.71 19.99 895,580 +0.20(+1.02%)
Nov 08, 2016 19.62 19.82 19.61 19.79 615,902 +0.12(+0.59%)
Nov 07, 2016 19.58 19.67 19.56 19.67 730,670 +0.47(+2.46%)
Nov 04, 2016 19.33 19.34 19.19 19.20 669,057 -0.24(-1.23%)
Nov 03, 2016 19.60 19.60 19.41 19.44 1,560,155 -0.14(-0.71%)
Nov 02, 2016 19.72 19.72 19.49 19.58 857,868 -0.22(-1.13%)
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.