Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.71 -0.32 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 23.69 23.81 23.68 23.79 228,145 +0.14(+0.60%)
Sep 28, 2017 23.60 23.64 23.59 23.64 263,170 +0.04(+0.18%)
Sep 27, 2017 23.59 23.63 23.54 23.60 682,885 +0.13(+0.57%)
Sep 26, 2017 23.50 23.53 23.44 23.47 400,390 -0.01(-0.04%)
Sep 25, 2017 23.49 23.54 23.45 23.48 316,635 -0.03(-0.14%)
Sep 22, 2017 23.48 23.53 23.48 23.51 312,189 +0.06(+0.25%)
Sep 21, 2017 23.46 23.48 23.43 23.45 315,622 -0.06(-0.25%)
Sep 20, 2017 23.42 23.53 23.38 23.51 544,403 +0.09(+0.39%)
Sep 19, 2017 23.42 23.43 23.40 23.42 379,791 +0.04(+0.18%)
Sep 18, 2017 23.38 23.40 23.35 23.38 648,561 +0.08(+0.36%)
Sep 15, 2017 23.28 23.31 23.25 23.29 664,568 -0.13(-0.54%)
Sep 14, 2017 23.38 23.43 23.38 23.42 623,090 -0.05(-0.21%)
Sep 13, 2017 23.45 23.51 23.45 23.47 336,947 -0.01(-0.04%)
Sep 12, 2017 23.46 23.49 23.45 23.48 593,425 +0.03(+0.11%)
Sep 11, 2017 23.33 23.46 23.33 23.45 532,177 +0.34(+1.49%)
Sep 08, 2017 23.12 23.17 23.10 23.11 680,724 -0.06(-0.25%)
Sep 07, 2017 23.17 23.22 23.13 23.17 771,860 +0.07(+0.29%)
Sep 06, 2017 23.07 23.17 23.04 23.10 2,890,750 +0.15(+0.66%)
Sep 05, 2017 23.11 23.16 22.91 22.95 742,094 -0.29(-1.23%)
Sep 01, 2017 23.22 23.26 23.15 23.23 586,839 +0.12(+0.51%)
Aug 31, 2017 23.13 23.17 23.09 23.12 705,843 +0.13(+0.58%)
Aug 30, 2017 22.95 23.02 22.94 22.98 554,264 +0.05(+0.22%)
Aug 29, 2017 22.75 22.93 22.75 22.93 1,063,674 -0.09(-0.40%)
Aug 28, 2017 23.10 23.12 23.00 23.02 479,754 -0.07(-0.29%)
Aug 25, 2017 23.18 23.24 23.09 23.09 853,596 -0.04(-0.18%)
Aug 24, 2017 23.21 23.24 23.13 23.13 411,357 -0.01(-0.04%)
Aug 23, 2017 23.10 23.15 23.07 23.14 270,092 -0.07(-0.29%)
Aug 22, 2017 23.12 23.21 23.10 23.21 312,258 +0.25(+1.10%)
Aug 21, 2017 22.97 23.01 22.90 22.96 629,507 -0.07(-0.29%)
Aug 18, 2017 23.00 23.09 22.95 23.02 711,102 -0.01(-0.04%)
Aug 17, 2017 23.22 23.27 23.03 23.03 513,030 -0.24(-1.05%)
Aug 16, 2017 23.33 23.36 23.25 23.28 967,232 +0.08(+0.36%)
Aug 15, 2017 23.22 23.22 23.14 23.19 781,393 +0.05(+0.22%)
Aug 14, 2017 23.12 23.19 23.12 23.14 537,406 +0.29(+1.29%)
Aug 11, 2017 22.91 22.95 22.85 22.85 1,415,952 -0.13(-0.58%)
Aug 10, 2017 23.16 23.17 22.97 22.98 2,017,446 -0.37(-1.58%)
Aug 09, 2017 23.25 23.35 23.25 23.35 843,130 -0.05(-0.22%)
Aug 08, 2017 23.41 23.55 23.38 23.40 714,718 -0.08(-0.36%)
Aug 07, 2017 23.43 23.48 23.43 23.48 487,170 +0.03(+0.11%)
Aug 04, 2017 23.38 23.48 23.38 23.46 799,283 +0.24(+1.05%)
Aug 03, 2017 23.26 23.29 23.22 23.22 2,699,859 +0.02(+0.07%)
Aug 02, 2017 23.23 23.24 23.12 23.20 655,657 -0.02(-0.07%)
Aug 01, 2017 23.22 23.28 23.21 23.22 833,992 +0.16(+0.69%)
Jul 31, 2017 23.20 23.20 23.04 23.06 677,953 -0.07(-0.29%)
Jul 28, 2017 23.12 23.15 23.03 23.12 610,251 -0.10(-0.43%)
Jul 27, 2017 23.30 23.30 23.15 23.22 903,861 +0.00(+0.00%)
Jul 26, 2017 23.30 23.30 23.20 23.22 1,379,860 +0.05(+0.22%)
Jul 25, 2017 23.20 23.23 23.13 23.17 1,225,106 +0.08(+0.33%)
Jul 24, 2017 23.05 23.11 22.99 23.10 1,391,542 -0.08(-0.33%)
Jul 21, 2017 23.20 23.21 23.07 23.17 2,065,953 -0.20(-0.86%)
Jul 20, 2017 23.42 23.43 23.30 23.38 1,322,288 +0.02(+0.07%)
Jul 19, 2017 23.27 23.38 23.27 23.36 755,931 +0.12(+0.51%)
Jul 18, 2017 23.21 23.25 23.17 23.24 1,073,450 -0.12(-0.50%)
Jul 17, 2017 23.36 23.40 23.35 23.36 543,531 -0.04(-0.18%)
Jul 14, 2017 23.33 23.43 23.33 23.40 1,311,332 +0.00(+0.00%)
Jul 13, 2017 23.35 23.43 23.33 23.40 993,182 +0.06(+0.25%)
Jul 12, 2017 23.28 23.38 23.28 23.34 1,084,016 +0.25(+1.09%)
Jul 11, 2017 23.07 23.10 22.98 23.09 1,526,189 -0.03(-0.15%)
Jul 10, 2017 23.07 23.15 23.07 23.12 948,419 +0.07(+0.29%)
Jul 07, 2017 22.97 23.07 22.96 23.06 1,459,816 +0.10(+0.44%)
Jul 06, 2017 22.96 23.04 22.91 22.96 2,625,963 -0.19(-0.83%)
Jul 05, 2017 23.14 23.16 23.07 23.15 1,961,345 +0.04(+0.18%)
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.