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 30, 2021 32.26 32.27 32.07 32.09 72,127 -0.13(-0.41%)
Sep 29, 2021 32.28 32.31 32.16 32.22 44,254 +0.16(+0.50%)
Sep 28, 2021 32.18 32.18 31.95 32.06 68,229 -0.58(-1.78%)
Sep 27, 2021 32.60 32.67 32.55 32.65 81,480 -0.06(-0.17%)
Sep 24, 2021 32.64 32.76 32.64 32.70 67,920 -0.27(-0.83%)
Sep 23, 2021 32.88 32.99 32.88 32.98 150,116 +0.32(+0.98%)
Sep 22, 2021 32.58 32.78 32.58 32.66 127,533 +0.36(+1.11%)
Sep 21, 2021 32.38 32.45 32.30 32.30 166,767 +0.32(+1.00%)
Sep 20, 2021 31.88 32.03 31.75 31.98 168,662 -0.60(-1.85%)
Sep 17, 2021 32.85 32.85 32.51 32.58 50,611 -0.39(-1.17%)
Sep 16, 2021 32.91 32.99 32.80 32.97 98,091 +0.17(+0.52%)
Sep 15, 2021 32.75 32.81 32.64 32.80 260,509 -0.08(-0.23%)
Sep 14, 2021 32.98 32.99 32.84 32.87 46,443 -0.06(-0.17%)
Sep 13, 2021 33.05 33.05 32.85 32.93 88,404 +0.20(+0.60%)
Sep 10, 2021 32.99 32.99 32.72 32.73 62,583 -0.07(-0.20%)
Sep 09, 2021 32.86 33.01 32.76 32.80 78,165 -0.21(-0.63%)
Sep 08, 2021 33.09 33.17 32.98 33.00 139,288 -0.27(-0.82%)
Sep 07, 2021 33.34 33.38 33.25 33.28 51,657 +0.06(+0.18%)
Sep 03, 2021 33.15 33.24 33.11 33.22 20,347 -0.16(-0.49%)
Sep 02, 2021 33.45 33.45 33.35 33.38 61,848 +0.04(+0.11%)
Sep 01, 2021 33.30 33.40 33.25 33.34 42,055 +0.17(+0.51%)
Aug 31, 2021 33.19 33.19 33.06 33.17 249,970 -0.11(-0.34%)
Aug 30, 2021 33.27 33.32 33.22 33.29 59,595 +0.02(+0.06%)
Aug 27, 2021 33.11 33.28 33.11 33.27 115,786 +0.19(+0.57%)
Aug 26, 2021 33.12 33.18 33.06 33.08 47,404 -0.08(-0.26%)
Aug 25, 2021 33.18 33.20 33.15 33.16 52,322 +0.00(+0.00%)
Aug 24, 2021 33.09 33.21 33.09 33.16 112,762 -0.01(-0.02%)
Aug 23, 2021 33.14 33.23 33.10 33.17 110,868 +0.08(+0.25%)
Aug 20, 2021 32.89 33.09 32.89 33.09 55,388 +0.13(+0.39%)
Aug 19, 2021 32.79 33.01 32.79 32.96 34,756 -0.20(-0.59%)
Aug 18, 2021 33.28 33.35 33.15 33.15 73,890 -0.14(-0.42%)
Aug 17, 2021 33.25 33.34 33.15 33.30 48,389 -0.08(-0.25%)
Aug 16, 2021 33.27 33.38 33.20 33.38 38,172 -0.13(-0.39%)
Aug 13, 2021 33.51 33.51 33.45 33.51 173,784 +0.05(+0.15%)
Aug 12, 2021 33.44 33.47 33.38 33.46 159,503 +0.07(+0.21%)
Aug 11, 2021 33.36 33.40 33.31 33.39 69,197 +0.13(+0.40%)
Aug 10, 2021 33.21 33.26 33.19 33.26 53,363 +0.15(+0.45%)
Aug 09, 2021 33.09 33.14 33.05 33.11 43,625 +0.07(+0.20%)
Aug 06, 2021 33.02 33.06 32.99 33.04 74,392 +0.05(+0.16%)
Aug 05, 2021 32.98 33.01 32.97 32.99 67,083 +0.12(+0.36%)
Aug 04, 2021 32.83 32.92 32.82 32.87 128,627 +0.07(+0.20%)
Aug 03, 2021 32.74 32.82 32.63 32.81 110,116 +0.24(+0.74%)
Aug 02, 2021 32.66 32.69 32.55 32.57 516,290 +0.10(+0.30%)
Jul 30, 2021 32.49 32.56 32.43 32.47 140,813 -0.08(-0.26%)
Jul 29, 2021 32.62 32.63 32.54 32.55 130,256 +0.15(+0.45%)
Jul 28, 2021 32.38 32.45 32.35 32.41 57,455 +0.07(+0.22%)
Jul 27, 2021 32.30 32.34 32.15 32.34 31,420 -0.15(-0.45%)
Jul 26, 2021 32.47 32.48 32.40 32.48 32,628 -0.00(-0.01%)
Jul 23, 2021 32.44 32.54 32.42 32.49 34,204 +0.31(+0.97%)
Jul 22, 2021 32.18 32.21 32.12 32.17 27,922 +0.04(+0.14%)
Jul 21, 2021 31.99 32.15 31.99 32.13 35,940 +0.46(+1.45%)
Jul 20, 2021 31.43 31.70 31.38 31.67 69,838 +0.27(+0.87%)
Jul 19, 2021 31.39 31.42 31.25 31.40 52,584 -0.57(-1.79%)
Jul 16, 2021 32.17 32.17 31.93 31.97 60,474 -0.17(-0.54%)
Jul 15, 2021 32.14 32.21 32.07 32.14 84,510 -0.25(-0.77%)
Jul 14, 2021 32.45 32.47 32.38 32.39 38,309 -0.08(-0.23%)
Jul 13, 2021 32.46 32.49 32.41 32.47 35,265 -0.01(-0.03%)
Jul 12, 2021 32.37 32.50 32.37 32.48 43,605 +0.20(+0.61%)
Jul 09, 2021 32.12 32.30 32.11 32.28 1,167,204 +0.37(+1.15%)
Jul 08, 2021 31.78 31.95 31.67 31.91 193,352 -0.53(-1.62%)
Jul 07, 2021 32.31 32.44 32.28 32.44 103,176 +0.28(+0.88%)
Jul 06, 2021 32.36 32.36 32.06 32.16 41,822 -0.12(-0.36%)
Jul 02, 2021 32.28 32.28 32.18 32.28 34,891 -0.04(-0.13%)
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.