Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.54 +0.14 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.96 21.20 20.78 20.97 1,495,007 -0.21(-1.00%)
Mar 30, 2020 20.82 21.20 20.75 21.18 4,593,395 +0.52(+2.54%)
Mar 27, 2020 20.82 21.00 20.58 20.66 2,378,929 -0.83(-3.86%)
Mar 26, 2020 20.93 21.58 20.93 21.49 2,372,945 +0.45(+2.12%)
Mar 25, 2020 20.73 21.37 20.49 21.04 2,057,899 +0.45(+2.20%)
Mar 24, 2020 20.30 20.73 20.12 20.59 2,173,236 +1.34(+6.95%)
Mar 23, 2020 19.42 19.52 19.02 19.25 2,937,012 -0.18(-0.93%)
Mar 20, 2020 19.96 20.12 19.41 19.43 2,539,807 -0.13(-0.64%)
Mar 19, 2020 19.08 20.00 18.91 19.56 3,284,578 +0.66(+3.48%)
Mar 18, 2020 18.65 19.26 18.50 18.90 2,331,251 -0.70(-3.59%)
Mar 17, 2020 19.02 19.68 18.71 19.60 2,718,391 +1.24(+6.73%)
Mar 16, 2020 18.20 19.05 17.65 18.37 3,073,244 -2.20(-10.69%)
Mar 13, 2020 20.55 20.75 19.38 20.57 2,052,061 +1.37(+7.13%)
Mar 12, 2020 19.81 19.92 19.00 19.20 5,519,080 -2.11(-9.88%)
Mar 11, 2020 21.79 21.83 21.15 21.30 3,259,095 -1.19(-5.29%)
Mar 10, 2020 22.33 22.51 21.54 22.49 2,277,278 +1.25(+5.90%)
Mar 09, 2020 21.43 21.97 20.74 21.24 2,814,150 -2.22(-9.47%)
Mar 06, 2020 23.31 23.57 23.20 23.46 1,615,300 -0.48(-1.99%)
Mar 05, 2020 24.15 24.30 23.87 23.94 1,971,398 -0.85(-3.44%)
Mar 04, 2020 24.55 24.83 24.34 24.79 2,161,855 +0.73(+3.02%)
Mar 03, 2020 24.55 24.75 23.87 24.06 3,214,943 -0.35(-1.44%)
Mar 02, 2020 24.03 24.46 23.79 24.42 3,022,421 +0.47(+1.96%)
Feb 28, 2020 23.83 24.20 23.61 23.95 2,940,151 -0.46(-1.89%)
Feb 27, 2020 24.77 25.05 24.39 24.41 2,335,302 -0.89(-3.53%)
Feb 26, 2020 25.46 25.64 25.24 25.30 2,537,259 +0.09(+0.37%)
Feb 25, 2020 25.79 25.79 25.14 25.21 2,492,476 -0.49(-1.92%)
Feb 24, 2020 25.72 25.87 25.66 25.70 1,358,909 -1.06(-3.95%)
Feb 21, 2020 26.87 26.88 26.66 26.76 1,111,964 -0.24(-0.90%)
Feb 20, 2020 27.04 27.09 26.84 27.00 845,924 -0.06(-0.23%)
Feb 19, 2020 27.05 27.12 27.03 27.06 430,971 +0.18(+0.67%)
Feb 18, 2020 26.86 26.90 26.80 26.88 770,653 -0.09(-0.35%)
Feb 14, 2020 27.01 27.01 26.90 26.98 762,862 -0.02(-0.06%)
Feb 13, 2020 26.96 27.07 26.90 26.99 807,962 -0.20(-0.75%)
Feb 12, 2020 27.17 27.21 27.13 27.19 504,767 +0.13(+0.49%)
Feb 11, 2020 27.08 27.11 27.00 27.06 697,421 +0.13(+0.49%)
Feb 10, 2020 26.81 26.93 26.80 26.93 508,985 +0.08(+0.29%)
Feb 07, 2020 26.90 26.93 26.83 26.85 1,283,321 -0.18(-0.67%)
Feb 06, 2020 27.01 27.05 26.94 27.03 1,417,468 +0.16(+0.61%)
Feb 05, 2020 26.88 26.92 26.80 26.87 1,412,961 +0.32(+1.21%)
Feb 04, 2020 26.50 26.59 26.49 26.55 578,501 +0.45(+1.71%)
Feb 03, 2020 26.06 26.23 26.06 26.10 1,082,616 +0.17(+0.66%)
Jan 31, 2020 26.20 26.20 25.82 25.93 1,818,219 -0.56(-2.10%)
Jan 30, 2020 26.31 26.48 26.21 26.48 908,124 -0.07(-0.27%)
Jan 29, 2020 26.63 26.65 26.51 26.55 705,091 +0.04(+0.15%)
Jan 28, 2020 26.42 26.55 26.38 26.51 1,168,228 +0.24(+0.92%)
Jan 27, 2020 26.31 26.39 26.24 26.27 1,500,643 -0.52(-1.96%)
Jan 24, 2020 26.99 26.99 26.73 26.80 1,162,438 -0.05(-0.18%)
Jan 23, 2020 26.80 26.87 26.68 26.84 794,528 -0.07(-0.26%)
Jan 22, 2020 26.98 26.99 26.87 26.91 922,317 +0.04(+0.15%)
Jan 21, 2020 26.96 26.98 26.87 26.87 813,027 -0.23(-0.84%)
Jan 17, 2020 27.06 27.10 27.02 27.10 376,831 +0.16(+0.61%)
Jan 16, 2020 26.85 26.95 26.83 26.94 562,011 +0.15(+0.56%)
Jan 15, 2020 26.80 26.85 26.78 26.79 832,454 -0.08(-0.29%)
Jan 14, 2020 26.79 26.88 26.79 26.87 1,422,002 +0.05(+0.17%)
Jan 13, 2020 26.72 26.84 26.68 26.82 940,458 +0.16(+0.59%)
Jan 10, 2020 26.80 26.81 26.64 26.66 633,546 -0.14(-0.53%)
Jan 09, 2020 26.77 26.81 26.72 26.80 683,173 +0.14(+0.53%)
Jan 08, 2020 26.52 26.76 26.52 26.66 744,686 +0.12(+0.44%)
Jan 07, 2020 26.58 26.61 26.52 26.55 1,000,959 +0.04(+0.15%)
Jan 06, 2020 26.37 26.52 26.37 26.51 1,732,165 +0.05(+0.18%)
Jan 03, 2020 26.48 26.60 26.46 26.46 2,212,556 -0.30(-1.11%)
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.