Skip to main content

Xt MSCI Emerging Markets Hedged Equity ETF (NY: DBEM )

24.85 +0.02 (+0.08%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 20.85 20.89 20.69 20.72 35,278 -0.32(-1.52%)
Dec 29, 2022 20.93 21.08 20.93 21.04 48,532 +0.29(+1.40%)
Dec 28, 2022 20.93 20.93 20.72 20.75 12,384 -0.31(-1.47%)
Dec 27, 2022 20.90 21.12 20.90 21.06 12,740 +0.27(+1.30%)
Dec 23, 2022 20.79 20.82 20.64 20.79 59,158 +0.01(+0.05%)
Dec 22, 2022 20.93 20.93 20.65 20.78 13,098 -0.24(-1.15%)
Dec 21, 2022 20.78 21.02 20.77 21.02 23,900 +0.29(+1.40%)
Dec 20, 2022 20.79 20.88 20.73 20.73 24,970 -0.11(-0.51%)
Dec 19, 2022 20.99 20.99 20.81 20.84 20,954 -0.01(-0.05%)
Dec 16, 2022 20.92 20.95 20.84 20.85 22,211 -0.02(-0.08%)
Dec 15, 2022 20.97 21.04 20.86 20.86 4,816 -0.37(-1.76%)
Dec 14, 2022 21.19 21.31 21.13 21.23 7,615 +0.03(+0.14%)
Dec 13, 2022 21.51 21.51 21.16 21.20 9,549 +0.07(+0.32%)
Dec 12, 2022 21.07 21.18 20.98 21.14 16,161 -0.06(-0.30%)
Dec 09, 2022 21.32 21.37 21.20 21.20 7,358 -0.08(-0.36%)
Dec 08, 2022 21.27 21.31 21.25 21.28 7,833 +0.18(+0.88%)
Dec 07, 2022 21.05 21.12 21.04 21.09 6,895 -0.13(-0.64%)
Dec 06, 2022 21.34 21.34 21.15 21.23 9,972 +0.04(+0.20%)
Dec 05, 2022 21.41 21.47 21.18 21.18 22,609 -0.24(-1.11%)
Dec 02, 2022 21.07 21.48 21.07 21.42 33,884 +0.07(+0.31%)
Dec 01, 2022 21.36 21.38 21.24 21.36 10,322 -0.09(-0.44%)
Nov 30, 2022 21.30 21.51 21.21 21.45 15,960 +0.64(+3.06%)
Nov 29, 2022 20.86 20.89 20.79 20.81 13,803 +0.35(+1.73%)
Nov 28, 2022 20.64 20.64 20.43 20.46 28,447 -0.14(-0.69%)
Nov 25, 2022 20.72 20.72 20.55 20.60 4,557 -0.04(-0.21%)
Nov 23, 2022 20.57 20.71 20.57 20.64 7,478 +0.04(+0.21%)
Nov 22, 2022 20.49 20.60 20.46 20.60 8,029 +0.12(+0.61%)
Nov 21, 2022 20.48 20.54 20.38 20.48 7,763 -0.28(-1.35%)
Nov 18, 2022 20.79 20.79 20.63 20.76 14,314 -0.13(-0.61%)
Nov 17, 2022 20.64 20.93 20.64 20.89 10,545 +0.12(+0.59%)
Nov 16, 2022 20.86 20.87 20.73 20.76 16,584 -0.30(-1.41%)
Nov 15, 2022 21.21 21.21 20.96 21.06 28,472 +0.43(+2.09%)
Nov 14, 2022 20.58 20.69 20.58 20.63 6,066 -0.13(-0.61%)
Nov 11, 2022 20.50 20.75 20.49 20.75 5,117 +0.41(+2.02%)
Nov 10, 2022 20.13 20.34 20.13 20.34 25,694 +0.62(+3.14%)
Nov 09, 2022 19.85 19.86 19.69 19.72 10,313 -0.37(-1.85%)
Nov 08, 2022 19.97 20.13 19.93 20.10 28,421 +0.08(+0.38%)
Nov 07, 2022 19.95 20.05 19.95 20.02 6,670 +0.08(+0.38%)
Nov 04, 2022 19.92 19.98 19.78 19.94 14,992 +0.65(+3.36%)
Nov 03, 2022 19.11 19.41 19.11 19.29 36,608 +0.08(+0.40%)
Nov 02, 2022 19.41 19.21 19.22 12,142 -0.21(-1.08%)
Nov 01, 2022 19.62 19.62 19.36 19.43 13,752 +0.29(+1.50%)
Oct 31, 2022 19.05 19.16 19.02 19.14 16,911 -0.03(-0.15%)
Oct 28, 2022 19.01 19.17 18.96 19.17 13,837 -0.10(-0.50%)
Oct 27, 2022 19.28 19.45 19.24 19.27 20,871 -0.13(-0.69%)
Oct 26, 2022 19.17 19.46 19.17 19.40 15,696 +0.23(+1.20%)
Oct 25, 2022 19.07 19.22 19.07 19.17 23,064 +0.09(+0.45%)
Oct 24, 2022 19.19 19.19 18.91 19.09 20,886 -0.61(-3.10%)
Oct 21, 2022 19.42 19.82 19.42 19.70 33,962 +0.18(+0.94%)
Oct 20, 2022 19.45 19.67 19.45 19.51 27,444 +0.13(+0.68%)
Oct 19, 2022 19.45 19.49 19.33 19.38 17,942 -0.31(-1.55%)
Oct 18, 2022 19.78 19.78 19.54 19.69 23,070 +0.00(+0.02%)
Oct 17, 2022 19.52 19.73 19.52 19.68 25,423 +0.49(+2.56%)
Oct 14, 2022 19.56 19.56 19.19 19.19 21,547 -0.30(-1.52%)
Oct 13, 2022 18.94 19.56 18.94 19.49 24,920 +0.11(+0.57%)
Oct 12, 2022 19.36 19.45 19.32 19.38 17,052 -0.02(-0.09%)
Oct 11, 2022 19.43 19.53 19.36 19.39 58,771 -0.29(-1.46%)
Oct 10, 2022 19.66 19.70 19.58 19.68 29,901 -0.28(-1.42%)
Oct 07, 2022 20.08 20.13 19.89 19.96 26,663 -0.34(-1.69%)
Oct 06, 2022 20.34 20.38 20.26 20.31 15,904 -0.11(-0.51%)
Oct 05, 2022 20.34 20.44 20.23 20.41 51,268 +0.05(+0.23%)
Oct 04, 2022 20.15 20.38 20.13 20.36 10,891 +0.52(+2.65%)
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.