Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.76 -0.16 (-0.39%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 35.99 36.20 35.99 36.16 34,270 -0.04(-0.11%)
Apr 27, 2023 36.06 36.20 35.93 36.20 19,915 +0.39(+1.10%)
Apr 26, 2023 35.87 35.94 35.76 35.80 55,157 -0.14(-0.40%)
Apr 25, 2023 36.22 36.24 35.94 35.94 34,268 -0.36(-0.98%)
Apr 24, 2023 36.34 36.36 36.24 36.30 24,618 +0.02(+0.05%)
Apr 21, 2023 36.12 36.31 36.11 36.28 26,419 +0.24(+0.67%)
Apr 20, 2023 36.00 36.16 36.00 36.04 92,158 -0.07(-0.19%)
Apr 19, 2023 36.05 36.17 36.05 36.11 137,893 -0.06(-0.16%)
Apr 18, 2023 36.21 36.21 36.12 36.17 44,243 +0.07(+0.19%)
Apr 17, 2023 36.02 36.10 35.98 36.10 16,220 +0.02(+0.05%)
Apr 14, 2023 36.05 36.13 35.97 36.08 27,559 +0.13(+0.35%)
Apr 13, 2023 35.79 35.95 35.70 35.95 61,365 +0.28(+0.78%)
Apr 12, 2023 35.76 35.81 35.62 35.68 27,066 +0.09(+0.26%)
Apr 11, 2023 35.55 35.67 35.50 35.58 17,148 -0.03(-0.07%)
Apr 10, 2023 35.51 35.64 35.48 35.61 65,639 +0.18(+0.52%)
Apr 06, 2023 35.34 35.51 35.31 35.43 62,715 +0.27(+0.77%)
Apr 05, 2023 35.18 35.20 35.05 35.16 27,219 -0.02(-0.05%)
Apr 04, 2023 35.38 35.38 35.13 35.18 29,257 -0.15(-0.44%)
Apr 03, 2023 35.26 35.35 35.19 35.33 54,762 +0.10(+0.27%)
Mar 31, 2023 35.15 35.29 35.15 35.23 57,869 +0.21(+0.60%)
Mar 30, 2023 34.96 35.04 34.94 35.02 26,401 +0.28(+0.80%)
Mar 29, 2023 34.64 34.74 34.56 34.74 34,983 +0.63(+1.86%)
Mar 28, 2023 34.16 34.20 34.04 34.11 22,424 -0.17(-0.51%)
Mar 27, 2023 34.16 34.29 34.11 34.28 27,813 +0.33(+0.96%)
Mar 24, 2023 33.85 33.96 33.63 33.95 23,081 +0.01(+0.03%)
Mar 23, 2023 34.22 34.32 33.82 33.94 3,573,448 -0.04(-0.11%)
Mar 22, 2023 34.39 34.44 33.98 33.98 253,388 -0.37(-1.06%)
Mar 21, 2023 34.35 34.39 34.21 34.35 53,808 +0.53(+1.56%)
Mar 20, 2023 33.62 33.87 33.58 33.82 40,860 +0.42(+1.27%)
Mar 17, 2023 33.55 33.55 33.26 33.40 40,053 -0.47(-1.39%)
Mar 16, 2023 33.40 34.04 33.31 33.87 70,162 +0.29(+0.86%)
Mar 15, 2023 33.40 33.63 33.25 33.58 92,429 -0.77(-2.24%)
Mar 14, 2023 34.32 34.41 34.12 34.35 41,674 +0.58(+1.71%)
Mar 13, 2023 33.77 34.03 33.74 33.77 62,032 -0.61(-1.77%)
Mar 10, 2023 34.78 34.78 34.34 34.38 174,763 -0.53(-1.51%)
Mar 09, 2023 35.25 35.35 34.89 34.91 52,839 -0.46(-1.31%)
Mar 08, 2023 35.28 35.39 35.25 35.37 137,431 +0.10(+0.27%)
Mar 07, 2023 35.57 35.57 35.22 35.27 140,463 -0.26(-0.73%)
Mar 06, 2023 35.61 35.61 35.51 35.53 58,009 -0.18(-0.51%)
Mar 03, 2023 35.50 35.71 35.45 35.71 39,152 +0.30(+0.84%)
Mar 02, 2023 35.13 35.46 35.10 35.42 66,616 +0.26(+0.74%)
Mar 01, 2023 35.32 35.33 35.07 35.16 138,055 -0.03(-0.08%)
Feb 28, 2023 35.21 35.24 35.13 35.18 96,994 -0.19(-0.54%)
Feb 27, 2023 35.37 35.41 35.30 35.38 39,644 +0.31(+0.88%)
Feb 24, 2023 35.12 35.14 34.94 35.07 91,237 -0.45(-1.27%)
Feb 23, 2023 35.44 35.53 35.27 35.52 84,511 +0.24(+0.68%)
Feb 22, 2023 35.28 35.37 35.17 35.28 212,509 +0.01(+0.03%)
Feb 21, 2023 35.40 35.46 35.23 35.27 109,342 -0.36(-1.00%)
Feb 17, 2023 35.50 35.64 35.46 35.63 67,617 +0.09(+0.24%)
Feb 16, 2023 35.41 35.66 35.41 35.54 134,702 -0.07(-0.21%)
Feb 15, 2023 35.36 35.64 35.36 35.61 47,057 +0.13(+0.37%)
Feb 14, 2023 35.22 35.49 35.22 35.48 101,345 +0.15(+0.44%)
Feb 13, 2023 35.10 35.34 35.10 35.33 90,474 +0.31(+0.88%)
Feb 10, 2023 34.93 35.02 34.84 35.02 51,096 -0.12(-0.33%)
Feb 09, 2023 35.39 35.39 35.05 35.14 66,589 -0.02(-0.05%)
Feb 08, 2023 35.23 35.26 35.05 35.16 1,093,807 -0.07(-0.19%)
Feb 07, 2023 34.97 35.29 34.93 35.22 112,156 +0.14(+0.41%)
Feb 06, 2023 35.01 35.08 34.89 35.08 73,061 -0.21(-0.60%)
Feb 03, 2023 34.95 35.31 34.95 35.29 2,704,852 +0.25(+0.71%)
Feb 02, 2023 35.00 35.07 34.88 35.04 105,467 +0.23(+0.66%)
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.