Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.76 -0.16 (-0.38%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 28.44 28.44 28.16 28.27 99,870 -0.11(-0.39%)
Feb 25, 2021 28.82 28.85 28.37 28.38 52,754 -0.43(-1.48%)
Feb 24, 2021 28.59 28.84 28.56 28.81 81,930 +0.19(+0.68%)
Feb 23, 2021 28.51 28.67 28.33 28.61 375,268 +0.01(+0.03%)
Feb 22, 2021 28.62 28.72 28.59 28.60 41,089 -0.11(-0.39%)
Feb 19, 2021 28.79 28.84 28.70 28.71 76,498 -0.01(-0.03%)
Feb 18, 2021 28.75 28.75 28.59 28.72 64,284 -0.21(-0.74%)
Feb 17, 2021 28.90 28.97 28.83 28.94 58,131 -0.11(-0.38%)
Feb 16, 2021 29.08 29.12 29.02 29.05 40,240 +0.24(+0.83%)
Feb 12, 2021 28.63 28.81 28.62 28.81 29,863 +0.20(+0.71%)
Feb 11, 2021 28.57 28.60 28.51 28.60 41,197 +0.18(+0.62%)
Feb 10, 2021 28.59 28.61 28.33 28.43 64,153 -0.12(-0.42%)
Feb 09, 2021 28.54 28.59 28.47 28.55 65,002 +0.00(+0.00%)
Feb 08, 2021 28.59 28.64 28.52 28.55 47,771 +0.07(+0.23%)
Feb 05, 2021 28.48 28.50 28.36 28.48 42,631 -0.02(-0.07%)
Feb 04, 2021 28.36 28.50 28.35 28.50 36,901 +0.15(+0.52%)
Feb 03, 2021 28.30 28.38 28.26 28.35 46,916 +0.03(+0.09%)
Feb 02, 2021 28.22 28.33 28.19 28.33 41,946 +0.30(+1.07%)
Feb 01, 2021 27.98 28.03 27.86 28.03 64,280 +0.56(+2.04%)
Jan 29, 2021 27.71 27.81 27.38 27.47 36,680 -0.62(-2.20%)
Jan 28, 2021 28.07 28.19 28.02 28.09 29,700 +0.18(+0.63%)
Jan 27, 2021 27.98 28.18 27.80 27.91 99,636 -0.55(-1.95%)
Jan 26, 2021 28.47 28.51 28.39 28.47 80,906 +0.07(+0.23%)
Jan 25, 2021 28.24 28.40 28.17 28.40 29,574 -0.12(-0.42%)
Jan 22, 2021 28.47 28.57 28.46 28.52 39,385 -0.15(-0.52%)
Jan 21, 2021 28.68 28.71 28.54 28.67 258,523 -0.04(-0.13%)
Jan 20, 2021 28.65 28.71 28.59 28.71 11,801 +0.17(+0.58%)
Jan 19, 2021 28.52 28.58 28.43 28.54 58,706 +0.12(+0.42%)
Jan 15, 2021 28.46 28.50 28.27 28.42 36,896 -0.27(-0.93%)
Jan 14, 2021 28.64 28.76 28.64 28.69 46,367 +0.14(+0.48%)
Jan 13, 2021 28.55 28.59 28.51 28.55 28,616 -0.01(-0.03%)
Jan 12, 2021 28.50 28.58 28.43 28.56 33,903 -0.05(-0.16%)
Jan 11, 2021 28.48 28.63 28.47 28.60 64,276 -0.24(-0.83%)
Jan 08, 2021 28.73 28.84 28.66 28.84 29,647 +0.18(+0.61%)
Jan 07, 2021 28.60 28.69 28.58 28.67 51,405 +0.25(+0.88%)
Jan 06, 2021 28.33 28.62 28.33 28.42 330,243 +0.28(+0.99%)
Jan 05, 2021 27.98 28.19 27.96 28.14 89,474 +0.14(+0.51%)
Jan 04, 2021 28.27 28.29 27.89 28.00 38,794 +0.35(+1.25%)
Dec 31, 2020 27.65 27.65 27.65 85,082 -0.27(-0.96%)
Dec 30, 2020 28.07 28.10 27.88 27.92 85,082 -0.12(-0.43%)
Dec 29, 2020 28.16 28.19 27.99 28.04 67,448 +0.09(+0.33%)
Dec 28, 2020 27.93 28.02 27.93 27.95 69,191 +0.22(+0.80%)
Dec 24, 2020 27.63 27.77 27.63 27.73 43,605 +0.02(+0.06%)
Dec 23, 2020 27.60 27.72 27.56 27.71 35,155 +0.24(+0.88%)
Dec 22, 2020 27.37 27.48 27.32 27.47 282,158 +0.11(+0.41%)
Dec 21, 2020 27.02 27.36 26.93 27.36 206,673 -0.39(-1.40%)
Dec 18, 2020 27.82 27.82 27.67 27.74 124,648 -0.04(-0.15%)
Dec 17, 2020 27.84 27.89 27.78 27.79 32,081 +0.02(+0.07%)
Dec 16, 2020 27.68 27.77 27.60 27.77 111,697 +0.13(+0.46%)
Dec 15, 2020 27.50 27.65 27.47 27.64 122,186 +0.24(+0.87%)
Dec 14, 2020 27.55 27.61 27.32 27.40 82,528 -0.10(-0.37%)
Dec 11, 2020 27.44 27.51 27.35 27.50 71,007 -0.05(-0.20%)
Dec 10, 2020 27.46 27.66 27.46 27.56 61,985 -0.07(-0.26%)
Dec 09, 2020 27.70 27.71 27.51 27.63 55,581 -0.01(-0.03%)
Dec 08, 2020 27.45 27.64 27.45 27.64 121,392 +0.12(+0.43%)
Dec 07, 2020 27.52 27.57 27.47 27.52 40,922 -0.10(-0.36%)
Dec 04, 2020 27.48 27.64 27.48 27.62 58,206 +0.25(+0.90%)
Dec 03, 2020 27.38 27.46 27.32 27.37 207,302 -0.07(-0.27%)
Dec 02, 2020 27.35 27.48 27.35 27.45 65,471 +0.00(+0.00%)
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.