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 (%)
Aug 31, 2016 19.94 19.94 19.76 19.83 568,175 -0.09(-0.47%)
Aug 30, 2016 19.91 19.97 19.87 19.92 1,455,993 +0.06(+0.31%)
Aug 29, 2016 19.77 19.87 19.77 19.86 944,662 +0.08(+0.39%)
Aug 26, 2016 19.80 19.90 19.65 19.78 1,905,091 +0.05(+0.24%)
Aug 25, 2016 19.73 19.79 19.71 19.74 907,377 -0.08(-0.39%)
Aug 24, 2016 19.86 19.91 19.79 19.81 494,605 -0.02(-0.12%)
Aug 23, 2016 19.85 19.91 19.83 19.84 1,787,616 +0.09(+0.47%)
Aug 22, 2016 19.65 19.77 19.64 19.74 9,328,058 -0.02(-0.08%)
Aug 19, 2016 19.73 19.76 19.65 19.76 4,214,392 -0.06(-0.31%)
Aug 18, 2016 19.79 19.84 19.77 19.82 2,267,725 -0.02(-0.12%)
Aug 17, 2016 19.78 19.86 19.72 19.84 927,813 -0.02(-0.12%)
Aug 16, 2016 19.94 19.96 19.87 19.87 941,648 -0.19(-0.93%)
Aug 15, 2016 20.08 20.09 20.05 20.05 861,794 +0.04(+0.19%)
Aug 12, 2016 20.00 20.05 19.98 20.01 817,038 -0.02(-0.08%)
Aug 11, 2016 19.95 20.05 19.92 20.03 4,718,960 +0.22(+1.09%)
Aug 10, 2016 19.85 19.86 19.80 19.81 530,651 +0.00(+0.00%)
Aug 09, 2016 19.75 19.87 19.75 19.81 1,067,698 +0.15(+0.79%)
Aug 08, 2016 19.65 19.69 19.61 19.66 651,163 +0.06(+0.32%)
Aug 05, 2016 19.56 19.63 19.56 19.60 1,011,459 +0.15(+0.80%)
Aug 04, 2016 19.38 19.46 19.36 19.44 1,458,717 +0.17(+0.88%)
Aug 03, 2016 19.16 19.28 19.16 19.27 1,479,448 +0.02(+0.12%)
Aug 02, 2016 19.32 19.33 19.17 19.25 2,575,335 -0.19(-1.00%)
Aug 01, 2016 19.50 19.53 19.41 19.44 4,449,533 -0.16(-0.83%)
Jul 29, 2016 19.54 19.63 19.51 19.60 1,242,777 +0.04(+0.20%)
Jul 28, 2016 19.59 19.60 19.48 19.57 1,355,253 -0.02(-0.12%)
Jul 27, 2016 19.70 19.72 19.55 19.59 964,491 +0.01(+0.04%)
Jul 26, 2016 19.54 19.60 19.51 19.58 1,134,330 +0.09(+0.48%)
Jul 25, 2016 19.55 19.58 19.46 19.49 1,568,759 -0.05(-0.28%)
Jul 22, 2016 19.50 19.55 19.48 19.54 767,897 +0.12(+0.64%)
Jul 21, 2016 19.44 19.54 19.38 19.42 2,561,958 -0.05(-0.24%)
Jul 20, 2016 19.44 19.53 19.43 19.46 1,451,092 +0.10(+0.52%)
Jul 19, 2016 19.31 19.36 19.29 19.36 1,534,769 -0.02(-0.08%)
Jul 18, 2016 19.39 19.45 19.33 19.38 1,124,687 +0.02(+0.08%)
Jul 15, 2016 19.36 19.40 19.33 19.36 6,831,768 -0.01(-0.04%)
Jul 14, 2016 19.42 19.46 19.36 19.37 6,953,147 +0.09(+0.44%)
Jul 13, 2016 19.30 19.36 19.22 19.29 5,607,883 +0.03(+0.16%)
Jul 12, 2016 19.29 19.33 19.26 19.26 1,745,380 +0.18(+0.93%)
Jul 11, 2016 19.05 19.17 19.05 19.08 892,622 +0.22(+1.19%)
Jul 08, 2016 18.79 18.88 18.55 18.85 1,994,421 +0.30(+1.63%)
Jul 07, 2016 18.61 18.70 18.49 18.55 2,054,717 -0.03(-0.17%)
Jul 06, 2016 18.40 18.60 18.32 18.58 3,280,586 -0.07(-0.37%)
Jul 05, 2016 18.71 18.74 18.58 18.65 2,109,242 -0.34(-1.79%)
Jul 01, 2016 18.97 18.99 18.99 18.99 2,120,313 -0.01(-0.04%)
Jun 30, 2016 18.64 19.08 18.62 19.00 7,135,733 +0.43(+2.33%)
Jun 29, 2016 18.50 18.61 18.44 18.57 2,794,221 +0.31(+1.70%)
Jun 28, 2016 18.17 18.27 18.06 18.26 3,072,175 +0.45(+2.52%)
Jun 27, 2016 17.91 17.91 17.62 17.81 5,161,311 -0.14(-0.78%)
Jun 24, 2016 18.09 18.49 17.95 17.95 6,496,247 -1.36(-7.05%)
Jun 23, 2016 19.15 19.34 19.03 19.31 2,234,546 +0.43(+2.30%)
Jun 22, 2016 18.94 19.06 18.88 18.88 5,783,004 -0.05(-0.29%)
Jun 21, 2016 18.80 19.03 18.75 18.93 2,329,880 +0.28(+1.52%)
Jun 20, 2016 18.77 18.78 18.65 18.65 1,676,872 +0.33(+1.80%)
Jun 17, 2016 18.22 18.34 18.14 18.32 7,217,724 +0.14(+0.78%)
Jun 16, 2016 17.91 18.18 17.85 18.18 8,066,182 +0.13(+0.75%)
Jun 15, 2016 18.15 18.20 18.01 18.04 2,199,179 +0.04(+0.21%)
Jun 14, 2016 18.09 18.14 17.91 18.00 5,358,767 -0.22(-1.19%)
Jun 13, 2016 18.30 18.41 18.17 18.22 5,521,253 -0.31(-1.66%)
Jun 10, 2016 18.61 18.65 18.48 18.53 1,467,138 -0.49(-2.56%)
Jun 09, 2016 19.00 19.08 18.97 19.02 2,184,060 -0.17(-0.90%)
Jun 08, 2016 19.18 19.21 19.13 19.19 2,185,555 -0.02(-0.08%)
Jun 07, 2016 19.22 19.27 19.19 19.20 2,602,894 +0.10(+0.55%)
Jun 06, 2016 19.11 19.16 19.05 19.10 1,813,793 +0.05(+0.28%)
Jun 03, 2016 19.02 19.07 18.91 19.05 2,689,115 -0.16(-0.82%)
Jun 02, 2016 19.08 19.21 19.06 19.20 2,039,060 +0.07(+0.35%)
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.