Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

46.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 21.25 21.27 21.17 21.27 7,376 -0.04(-0.19%)
May 27, 2016 21.28 21.31 21.31 21.31 6,753 +0.08(+0.39%)
May 26, 2016 21.27 21.27 21.22 21.23 7,417 +0.10(+0.47%)
May 25, 2016 21.10 21.18 21.10 21.13 27,462 +0.18(+0.87%)
May 24, 2016 20.78 20.97 20.78 20.94 16,246 +0.48(+2.35%)
May 23, 2016 20.51 20.51 20.46 20.46 6,571 -0.08(-0.40%)
May 20, 2016 20.50 20.57 20.50 20.55 219,161 +0.19(+0.94%)
May 19, 2016 20.31 20.39 20.30 20.36 22,368 -0.07(-0.37%)
May 18, 2016 20.29 20.51 20.29 20.43 16,755 +0.17(+0.82%)
May 17, 2016 20.37 20.40 20.25 20.26 28,135 -0.22(-1.05%)
May 16, 2016 20.28 20.51 20.28 20.48 4,996 +0.22(+1.06%)
May 13, 2016 20.40 20.44 20.26 20.26 3,900 -0.12(-0.61%)
May 12, 2016 20.38 20.44 20.31 20.39 2,439 +0.04(+0.20%)
May 11, 2016 20.42 20.42 20.35 20.35 2,849 -0.27(-1.32%)
May 10, 2016 20.51 20.62 20.51 20.62 4,338 +0.20(+1.00%)
May 09, 2016 20.45 20.45 20.40 20.42 2,038 +0.04(+0.18%)
May 06, 2016 20.31 20.40 20.23 20.38 13,070 +0.11(+0.53%)
May 05, 2016 20.26 20.34 20.26 20.27 12,633 +0.05(+0.25%)
May 04, 2016 20.28 20.32 20.21 20.22 10,749 -0.18(-0.89%)
May 03, 2016 20.50 20.50 20.40 20.41 31,120 -0.37(-1.80%)
May 02, 2016 20.80 20.80 20.71 20.78 10,376 +0.03(+0.16%)
Apr 29, 2016 20.87 20.87 20.71 20.75 5,319 -0.23(-1.11%)
Apr 28, 2016 20.99 21.19 20.95 20.98 16,079 -0.22(-1.06%)
Apr 27, 2016 21.18 21.22 21.12 21.20 7,083 +0.12(+0.55%)
Apr 26, 2016 21.07 21.10 21.03 21.09 13,541 +0.04(+0.20%)
Apr 25, 2016 21.09 21.09 20.98 21.04 34,190 -0.17(-0.78%)
Apr 22, 2016 21.20 21.22 21.13 21.21 15,476 +0.10(+0.47%)
Apr 21, 2016 21.10 21.18 21.08 21.11 30,654 -0.12(-0.55%)
Apr 20, 2016 21.18 21.30 21.14 21.23 19,165 +0.12(+0.57%)
Apr 19, 2016 21.08 21.11 21.02 21.11 23,861 +0.29(+1.38%)
Apr 18, 2016 20.73 20.85 20.73 20.82 212,483 +0.10(+0.48%)
Apr 15, 2016 20.76 20.76 20.71 20.72 1,312 -0.08(-0.39%)
Apr 14, 2016 20.81 20.81 20.76 20.80 5,182 +0.11(+0.51%)
Apr 13, 2016 20.64 20.72 20.62 20.70 14,312 +0.50(+2.46%)
Apr 12, 2016 20.12 20.22 20.12 20.20 4,308 +0.13(+0.66%)
Apr 11, 2016 20.14 20.18 20.03 20.07 17,111 +0.12(+0.58%)
Apr 08, 2016 20.03 20.06 19.91 19.95 14,840 +0.35(+1.78%)
Apr 07, 2016 19.84 19.84 19.59 19.60 6,325 -0.37(-1.87%)
Apr 06, 2016 19.85 19.97 19.85 19.97 6,386 +0.25(+1.26%)
Apr 05, 2016 19.85 19.85 19.73 19.73 2,432 -0.42(-2.10%)
Apr 04, 2016 20.21 20.24 20.13 20.15 3,870 -0.07(-0.33%)
Apr 01, 2016 19.99 20.21 19.98 20.21 13,225 -0.22(-1.09%)
Mar 31, 2016 20.50 20.50 20.39 20.44 26,188 -0.23(-1.12%)
Mar 30, 2016 20.72 20.75 20.66 20.67 56,891 +0.25(+1.22%)
Mar 29, 2016 20.29 20.43 20.29 20.42 63,994 +0.13(+0.65%)
Mar 28, 2016 20.36 20.40 19.60 20.29 29,866 -0.01(-0.04%)
Mar 24, 2016 20.26 20.30 20.30 20.30 38,714 -0.20(-0.97%)
Mar 23, 2016 20.69 20.69 20.50 20.50 27,264 -0.11(-0.52%)
Mar 22, 2016 20.42 20.65 20.42 20.60 44,225 -0.02(-0.12%)
Mar 21, 2016 20.58 20.65 20.56 20.63 34,487 -0.02(-0.08%)
Mar 18, 2016 20.62 20.72 20.60 20.65 22,567 +0.11(+0.52%)
Mar 17, 2016 20.39 20.57 20.39 20.54 3,653 -0.07(-0.32%)
Mar 16, 2016 20.59 20.64 20.45 20.60 29,713 -0.03(-0.16%)
Mar 15, 2016 20.61 20.64 20.53 20.64 23,945 -0.12(-0.56%)
Mar 14, 2016 20.75 20.80 20.73 20.75 60,820 +0.07(+0.36%)
Mar 11, 2016 20.53 20.68 20.47 20.68 15,847 +0.72(+3.61%)
Mar 10, 2016 20.53 20.63 19.73 19.96 226,094 -0.29(-1.41%)
Mar 09, 2016 20.26 20.26 20.21 20.24 4,007 +0.09(+0.43%)
Mar 08, 2016 20.24 20.28 20.10 20.16 39,971 -0.18(-0.86%)
Mar 07, 2016 20.27 20.34 20.23 20.33 11,059 -0.06(-0.28%)
Mar 04, 2016 20.41 20.48 20.38 20.39 24,521 -0.01(-0.04%)
Mar 03, 2016 20.26 20.40 20.21 20.40 122,518 +0.09(+0.45%)
Mar 02, 2016 20.19 20.31 20.19 20.31 13,037 +0.04(+0.20%)
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.