Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.73 -0.19 (-0.45%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 23.04 23.11 22.86 22.98 2,078,761 +0.01(+0.04%)
Jun 29, 2017 23.20 23.28 22.89 22.97 3,400,027 -0.40(-1.72%)
Jun 28, 2017 23.36 23.41 23.28 23.38 1,261,431 +0.08(+0.32%)
Jun 27, 2017 23.42 23.43 23.28 23.30 2,108,331 -0.24(-1.00%)
Jun 26, 2017 23.60 23.65 23.51 23.54 3,958,195 +0.10(+0.43%)
Jun 23, 2017 23.40 23.46 23.35 23.43 521,276 -0.01(-0.04%)
Jun 22, 2017 23.45 23.50 23.42 23.44 635,274 -0.02(-0.07%)
Jun 21, 2017 23.47 23.53 23.43 23.46 944,859 -0.07(-0.28%)
Jun 20, 2017 23.65 23.67 23.48 23.53 589,173 -0.17(-0.70%)
Jun 19, 2017 23.65 23.72 23.60 23.69 1,145,842 +0.17(+0.74%)
Jun 16, 2017 23.43 23.52 23.38 23.52 521,064 +0.22(+0.92%)
Jun 15, 2017 23.17 23.32 23.15 23.30 3,366,798 -0.17(-0.74%)
Jun 14, 2017 23.55 23.56 23.39 23.48 1,222,011 -0.04(-0.18%)
Jun 13, 2017 23.50 23.52 23.44 23.52 520,884 +0.13(+0.57%)
Jun 12, 2017 23.41 23.44 23.34 23.39 1,080,869 -0.10(-0.42%)
Jun 09, 2017 23.51 23.56 23.40 23.48 1,293,039 +0.06(+0.25%)
Jun 08, 2017 23.39 23.43 23.36 23.43 499,581 +0.00(+0.00%)
Jun 07, 2017 23.52 23.53 23.34 23.43 553,442 +0.02(+0.07%)
Jun 06, 2017 23.41 23.47 23.39 23.41 658,266 -0.13(-0.56%)
Jun 05, 2017 23.53 23.58 23.49 23.54 538,959 -0.13(-0.56%)
Jun 02, 2017 23.65 23.68 23.58 23.68 999,780 +0.07(+0.28%)
Jun 01, 2017 23.52 23.62 23.50 23.61 632,491 +0.17(+0.71%)
May 31, 2017 23.58 23.60 23.40 23.44 1,059,056 +0.01(+0.04%)
May 30, 2017 23.45 23.47 23.42 23.44 751,375 -0.07(-0.32%)
May 26, 2017 23.47 23.52 23.47 23.51 973,294 +0.00(+0.00%)
May 25, 2017 23.48 23.54 23.45 23.51 792,977 -0.02(-0.07%)
May 24, 2017 23.48 23.53 23.47 23.53 968,775 -0.01(-0.04%)
May 23, 2017 23.52 23.53 23.48 23.53 1,417,154 +0.07(+0.32%)
May 22, 2017 23.48 23.50 23.44 23.46 1,036,063 +0.03(+0.14%)
May 19, 2017 23.35 23.44 23.35 23.43 1,628,297 +0.12(+0.53%)
May 18, 2017 23.16 23.34 23.10 23.30 2,200,656 +0.11(+0.46%)
May 17, 2017 23.47 23.48 23.20 23.20 2,284,862 -0.46(-1.93%)
May 16, 2017 23.67 23.68 23.60 23.65 765,153 +0.08(+0.35%)
May 15, 2017 23.51 23.58 23.48 23.57 762,005 +0.03(+0.14%)
May 12, 2017 23.45 23.53 23.43 23.53 1,799,610 +0.09(+0.39%)
May 11, 2017 23.42 23.44 23.33 23.44 1,970,976 -0.04(-0.18%)
May 10, 2017 23.44 23.48 23.43 23.48 1,489,611 +0.07(+0.28%)
May 09, 2017 23.43 23.46 23.37 23.42 1,198,455 +0.07(+0.32%)
May 08, 2017 23.33 23.35 23.30 23.34 1,068,567 -0.12(-0.49%)
May 05, 2017 23.27 23.47 23.26 23.46 1,242,588 +0.26(+1.11%)
May 04, 2017 23.14 23.21 23.10 23.20 1,167,365 +0.19(+0.83%)
May 03, 2017 22.95 23.02 22.93 23.01 904,770 +0.02(+0.11%)
May 02, 2017 22.93 23.00 22.91 22.99 1,217,854 +0.10(+0.43%)
May 01, 2017 22.85 22.92 22.81 22.89 684,777 +0.11(+0.47%)
Apr 28, 2017 22.83 22.84 22.77 22.78 545,137 -0.06(-0.25%)
Apr 27, 2017 22.86 22.86 22.81 22.84 10,639,430 +0.05(+0.22%)
Apr 26, 2017 22.86 22.92 22.79 22.79 752,259 -0.08(-0.36%)
Apr 25, 2017 22.87 22.89 22.84 22.87 697,499 +0.09(+0.40%)
Apr 24, 2017 22.70 22.81 22.67 22.78 1,008,837 +0.61(+2.76%)
Apr 21, 2017 22.18 22.18 22.13 22.17 1,947,270 +0.01(+0.04%)
Apr 20, 2017 22.15 22.21 22.13 22.16 1,234,647 +0.15(+0.68%)
Apr 19, 2017 22.06 22.12 21.99 22.01 1,675,117 +0.01(+0.04%)
Apr 18, 2017 22.07 22.13 21.96 22.00 1,513,407 -0.37(-1.67%)
Apr 17, 2017 22.36 22.39 22.31 22.38 1,214,152 +0.07(+0.30%)
Apr 13, 2017 22.30 22.38 22.28 22.31 881,710 -0.09(-0.41%)
Apr 12, 2017 22.46 22.47 22.39 22.40 1,159,290 -0.09(-0.41%)
Apr 11, 2017 22.47 22.50 22.31 22.49 1,162,144 +0.08(+0.37%)
Apr 10, 2017 22.41 22.45 22.38 22.41 935,727 -0.07(-0.29%)
Apr 07, 2017 22.39 22.51 22.38 22.47 1,075,222 +0.08(+0.37%)
Apr 06, 2017 22.39 22.41 22.34 22.39 1,386,059 +0.09(+0.41%)
Apr 05, 2017 22.40 22.46 22.26 22.30 7,992,586 -0.12(-0.52%)
Apr 04, 2017 22.30 22.42 22.30 22.42 1,470,499 +0.07(+0.30%)
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.