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 (%)
Jun 25, 2024 41.45 41.58 41.39 41.54 594,297 +0.14(+0.34%)
Jun 24, 2024 41.37 41.56 41.37 41.40 668,268 +0.27(+0.66%)
Jun 21, 2024 41.09 41.23 41.02 41.13 397,470 -0.21(-0.52%)
Jun 20, 2024 41.19 41.36 41.16 41.34 607,615 +0.20(+0.48%)
Jun 18, 2024 40.99 41.15 40.99 41.15 428,209 +0.12(+0.29%)
Jun 17, 2024 40.84 41.05 40.72 41.03 523,770 +0.10(+0.24%)
Jun 14, 2024 40.89 40.99 40.74 40.93 432,709 -0.32(-0.77%)
Jun 13, 2024 41.39 41.39 41.08 41.24 426,813 -0.48(-1.14%)
Jun 12, 2024 41.71 41.79 41.63 41.72 554,109 +0.34(+0.82%)
Jun 11, 2024 41.41 41.60 41.21 41.38 772,797 -0.44(-1.05%)
Jun 10, 2024 41.61 41.86 41.54 41.82 431,986 +0.04(+0.10%)
Jun 07, 2024 41.81 41.96 41.73 41.78 922,183 -0.15(-0.36%)
Jun 06, 2024 41.89 41.94 41.83 41.93 544,168 +0.06(+0.14%)
Jun 05, 2024 41.72 41.87 41.61 41.87 650,881 +0.39(+0.93%)
Jun 04, 2024 41.48 41.70 41.30 41.48 714,793 -0.11(-0.26%)
Jun 03, 2024 41.77 41.82 41.34 41.59 765,381 -0.14(-0.33%)
May 31, 2024 41.51 41.73 41.37 41.73 462,413 +0.41(+0.99%)
May 30, 2024 41.23 41.38 41.22 41.32 831,205 +0.24(+0.58%)
May 29, 2024 41.13 41.17 40.95 41.09 468,918 -0.53(-1.27%)
May 28, 2024 41.66 41.70 41.48 41.61 398,104 -0.04(-0.10%)
May 24, 2024 41.53 41.67 41.50 41.65 585,001 +0.25(+0.60%)
May 23, 2024 41.81 41.81 41.33 41.40 627,280 -0.17(-0.41%)
May 22, 2024 41.59 41.64 41.44 41.57 492,078 -0.28(-0.67%)
May 21, 2024 41.72 41.85 41.72 41.85 422,644 -0.06(-0.14%)
May 20, 2024 41.91 41.97 41.87 41.91 354,596 +0.12(+0.29%)
May 17, 2024 41.73 41.81 41.69 41.79 335,688 +0.16(+0.38%)
May 16, 2024 41.82 41.84 41.63 41.63 384,581 -0.16(-0.38%)
May 15, 2024 41.67 41.80 41.63 41.79 399,982 +0.16(+0.38%)
May 14, 2024 41.49 41.64 41.47 41.63 516,629 +0.28(+0.67%)
May 13, 2024 41.33 41.43 41.32 41.35 949,274 -0.03(-0.07%)
May 10, 2024 41.45 41.47 41.34 41.38 367,316 +0.10(+0.24%)
May 09, 2024 41.07 41.28 41.05 41.28 630,564 +0.22(+0.53%)
May 08, 2024 40.94 41.09 40.93 41.07 645,556 +0.04(+0.10%)
May 07, 2024 40.97 41.07 40.92 41.03 647,341 +0.21(+0.51%)
May 06, 2024 40.66 40.84 40.63 40.82 597,317 +0.35(+0.86%)
May 03, 2024 40.43 40.54 40.28 40.47 918,012 +0.26(+0.64%)
May 02, 2024 40.29 40.39 40.10 40.21 831,374 +0.17(+0.42%)
May 01, 2024 39.92 40.41 39.70 40.04 979,762 -0.19(-0.47%)
Apr 30, 2024 40.47 40.53 40.17 40.23 1,066,584 -0.20(-0.49%)
Apr 29, 2024 40.49 40.51 40.33 40.43 336,432 -0.03(-0.07%)
Apr 26, 2024 40.21 40.49 40.17 40.46 485,729 +0.51(+1.27%)
Apr 25, 2024 39.69 39.99 39.60 39.95 852,636 -0.25(-0.62%)
Apr 24, 2024 40.31 40.47 40.07 40.20 652,660 -0.05(-0.12%)
Apr 23, 2024 40.06 40.28 40.02 40.25 527,786 +0.30(+0.75%)
Apr 22, 2024 39.77 40.06 39.67 39.95 1,169,884 +0.48(+1.21%)
Apr 19, 2024 39.43 39.56 39.38 39.47 422,217 +0.02(+0.05%)
Apr 18, 2024 39.47 39.65 39.40 39.45 896,149 -0.03(-0.08%)
Apr 17, 2024 39.71 39.73 39.38 39.48 799,918 -0.10(-0.25%)
Apr 16, 2024 39.62 39.72 39.43 39.58 1,405,317 -0.31(-0.77%)
Apr 15, 2024 40.41 40.46 39.85 39.89 805,274 -0.03(-0.07%)
Apr 12, 2024 40.19 40.31 39.87 39.92 775,590 -0.39(-0.96%)
Apr 11, 2024 40.27 40.41 39.94 40.31 573,811 +0.12(+0.30%)
Apr 10, 2024 40.02 40.27 39.98 40.19 1,326,353 -0.12(-0.30%)
Apr 09, 2024 40.42 40.44 40.13 40.31 474,746 -0.08(-0.20%)
Apr 08, 2024 40.41 40.42 40.30 40.39 584,879 +0.22(+0.54%)
Apr 05, 2024 40.11 40.25 40.02 40.17 569,296 +0.15(+0.37%)
Apr 04, 2024 40.57 40.58 39.99 40.02 603,325 -0.38(-0.94%)
Apr 03, 2024 40.25 40.45 40.25 40.40 586,461 +0.05(+0.12%)
Apr 02, 2024 40.31 40.35 40.22 40.35 983,507 -0.34(-0.83%)
Apr 01, 2024 41.56 41.56 40.63 40.69 1,161,598 -0.01(-0.02%)
Mar 28, 2024 40.61 40.71 40.71 40.70 737,755 -0.04(-0.10%)
Mar 27, 2024 40.63 40.74 40.61 40.74 514,969 +0.25(+0.61%)
Mar 26, 2024 40.57 40.61 40.48 40.49 530,500 +0.12(+0.30%)
Mar 25, 2024 40.34 40.48 40.31 40.37 419,706 -0.16(-0.39%)
Mar 22, 2024 40.55 40.57 40.45 40.53 364,125 +0.05(+0.12%)
Mar 21, 2024 40.40 40.54 40.40 40.48 513,835 +0.21(+0.52%)
Mar 20, 2024 40.07 40.28 40.03 40.27 495,853 +0.31(+0.77%)
Mar 19, 2024 39.90 40.05 39.82 39.96 494,326 +0.19(+0.48%)
Mar 18, 2024 39.81 39.91 39.74 39.77 624,838 +0.06(+0.15%)
Mar 15, 2024 39.74 39.80 39.59 39.71 634,484 +0.10(+0.25%)
Mar 14, 2024 39.80 39.81 39.49 39.61 792,836 -0.13(-0.33%)
Mar 13, 2024 39.69 39.77 39.68 39.74 528,224 -0.01(-0.03%)
Mar 12, 2024 39.52 39.75 39.43 39.75 438,650 +0.37(+0.93%)
Mar 11, 2024 39.34 39.40 39.22 39.39 356,730 -0.20(-0.50%)
Mar 08, 2024 39.75 39.79 39.52 39.58 547,260 -0.19(-0.47%)
Mar 07, 2024 39.68 39.84 39.67 39.77 400,090 +0.24(+0.60%)
Mar 06, 2024 39.51 39.61 39.47 39.53 377,242 +0.32(+0.81%)
Mar 05, 2024 39.35 39.41 39.12 39.22 675,003 -0.12(-0.30%)
Mar 04, 2024 39.32 39.41 39.25 39.34 522,208 -0.08(-0.20%)
Mar 01, 2024 39.32 39.41 39.20 39.41 438,342 +0.32(+0.81%)
Feb 29, 2024 39.11 39.12 38.89 39.10 407,341 +0.14(+0.36%)
Feb 28, 2024 38.97 39.01 38.92 38.96 371,909 -0.18(-0.46%)
Feb 27, 2024 39.07 39.15 39.05 39.14 516,346 +0.09(+0.23%)
Feb 26, 2024 39.13 39.14 39.00 39.05 475,979 -0.07(-0.18%)
Feb 23, 2024 39.07 39.33 39.06 39.12 402,970 +0.06(+0.15%)
Feb 22, 2024 38.98 39.08 38.94 39.06 516,635 +0.40(+1.03%)
Feb 21, 2024 38.55 38.66 38.51 38.66 442,273 +0.04(+0.10%)
Feb 20, 2024 38.63 38.67 38.52 38.62 685,049 +0.09(+0.23%)
Feb 16, 2024 38.57 38.66 38.50 38.53 587,633 +0.06(+0.15%)
Feb 15, 2024 38.25 38.48 38.23 38.47 651,401 +0.27(+0.70%)
Feb 14, 2024 38.06 38.21 38.01 38.20 584,753 +0.35(+0.92%)
Feb 13, 2024 37.94 37.99 37.72 37.85 523,307 -0.27(-0.70%)
Feb 12, 2024 38.05 38.21 38.05 38.12 386,145 +0.07(+0.18%)
Feb 09, 2024 37.95 38.06 37.84 38.05 517,043 +0.11(+0.29%)
Feb 08, 2024 38.00 38.01 37.85 37.94 417,813 +0.02(+0.05%)
Feb 07, 2024 37.93 37.95 37.83 37.92 768,191 -0.02(-0.05%)
Feb 06, 2024 37.80 37.94 37.79 37.94 568,515 +0.12(+0.32%)
Feb 05, 2024 37.78 37.90 37.65 37.82 561,805 -0.01(-0.03%)
Feb 02, 2024 37.77 37.86 37.67 37.83 923,965 +0.03(+0.08%)
Feb 01, 2024 37.66 37.81 37.51 37.80 1,304,175 +0.17(+0.45%)
Jan 31, 2024 37.83 37.88 37.61 37.64 590,150 -0.12(-0.32%)
Jan 30, 2024 37.69 37.78 37.68 37.75 562,443 -0.04(-0.11%)
Jan 29, 2024 37.66 37.80 37.62 37.79 318,288 +0.17(+0.45%)
Jan 26, 2024 37.56 37.65 37.56 37.63 311,559 +0.18(+0.48%)
Jan 25, 2024 37.38 37.45 37.28 37.45 833,981 +0.16(+0.43%)
Jan 24, 2024 37.30 37.40 37.27 37.29 502,471 +0.15(+0.40%)
Jan 23, 2024 37.02 37.15 37.00 37.14 393,486 -0.01(-0.03%)
Jan 22, 2024 37.11 37.19 37.07 37.15 505,703 +0.15(+0.40%)
Jan 19, 2024 36.89 37.02 36.78 37.00 659,833 +0.01(+0.03%)
Jan 18, 2024 36.81 36.99 36.77 36.99 470,599 +0.36(+0.98%)
Jan 17, 2024 36.55 36.65 36.48 36.63 755,364 -0.30(-0.81%)
Jan 16, 2024 37.02 37.05 36.87 36.93 425,423 -0.24(-0.64%)
Jan 12, 2024 37.17 37.23 37.09 37.17 367,500 +0.17(+0.46%)
Jan 11, 2024 37.15 37.16 36.82 37.00 727,892 -0.02(-0.05%)
Jan 10, 2024 36.96 37.05 36.94 37.02 505,602 +0.23(+0.62%)
Jan 09, 2024 36.69 36.82 36.68 36.79 593,907 -0.22(-0.59%)
Jan 08, 2024 36.76 37.01 36.70 37.01 384,524 +0.31(+0.84%)
Jan 05, 2024 36.66 36.82 36.65 36.70 871,818 +0.04(+0.11%)
Jan 04, 2024 36.60 36.79 36.60 36.66 510,458 +0.13(+0.35%)
Jan 03, 2024 36.48 36.62 36.43 36.53 518,829 -0.16(-0.43%)
Jan 02, 2024 36.65 36.83 36.62 36.69 1,187,776 -0.08(-0.22%)
Dec 29, 2023 36.83 36.85 36.66 36.77 556,170 +0.05(+0.14%)
Dec 28, 2023 36.77 36.80 36.62 36.72 815,338 -0.05(-0.14%)
Dec 27, 2023 36.70 36.79 36.67 36.77 700,240 +0.01(+0.03%)
Dec 26, 2023 36.65 36.82 36.65 36.76 568,329 +0.10(+0.27%)
Dec 22, 2023 36.62 36.72 36.11 36.66 487,198 +0.03(+0.08%)
Dec 21, 2023 36.47 36.63 36.45 36.63 360,866 +0.32(+0.88%)
Dec 20, 2023 36.57 36.70 36.29 36.31 626,089 -0.27(-0.73%)
Dec 19, 2023 36.53 36.58 36.47 36.58 623,297 +0.23(+0.63%)
Dec 18, 2023 36.39 36.41 36.26 36.35 759,352 +0.11(+0.30%)
Dec 15, 2023 36.36 36.41 36.22 36.24 338,608 -0.17(-0.48%)
Dec 14, 2023 36.42 36.49 36.26 36.42 441,633 -0.04(-0.11%)
Dec 13, 2023 36.29 36.49 36.15 36.46 400,306 +0.21(+0.58%)
Dec 12, 2023 36.16 36.26 36.13 36.25 801,758 -0.04(-0.11%)
Dec 11, 2023 36.18 36.30 36.16 36.29 488,144 +0.13(+0.36%)
Dec 08, 2023 35.93 36.16 35.93 36.16 766,162 +0.28(+0.78%)
Dec 07, 2023 35.87 35.92 35.76 35.88 1,023,655 -0.10(-0.28%)
Dec 06, 2023 36.13 36.18 35.97 35.98 315,095 +0.18(+0.50%)
Dec 05, 2023 35.72 35.85 35.71 35.80 750,603 -0.01(-0.03%)
Dec 04, 2023 35.77 35.86 35.72 35.81 621,952 -0.12(-0.33%)
Dec 01, 2023 35.70 35.97 35.70 35.93 489,686 +0.18(+0.50%)
Nov 30, 2023 35.73 35.77 35.65 35.75 433,649 +0.19(+0.53%)
Nov 29, 2023 35.56 35.61 35.49 35.56 951,790 +0.10(+0.28%)
Nov 28, 2023 35.43 35.52 35.38 35.46 843,669 -0.14(-0.39%)
Nov 27, 2023 35.68 35.71 35.58 35.60 2,111,781 -0.21(-0.58%)
Nov 24, 2023 35.70 35.83 35.70 35.81 190,248 +0.13(+0.36%)
Nov 22, 2023 35.68 35.69 35.58 35.68 477,384 +0.19(+0.53%)
Nov 21, 2023 35.49 35.55 35.36 35.49 361,208 -0.09(-0.25%)
Nov 20, 2023 35.48 35.63 35.47 35.58 1,318,336 -0.05(-0.14%)
Nov 17, 2023 35.54 35.63 35.52 35.63 358,985 +0.30(+0.84%)
Nov 16, 2023 35.30 35.35 35.21 35.34 741,830 -0.05(-0.14%)
Nov 15, 2023 35.41 35.45 35.34 35.38 784,916 +0.08(+0.23%)
Nov 14, 2023 35.19 35.36 35.19 35.31 516,663 +0.38(+1.08%)
Nov 13, 2023 34.75 34.94 34.70 34.93 1,000,105 +0.07(+0.20%)
Nov 10, 2023 34.68 34.86 34.47 34.86 283,914 +0.16(+0.46%)
Nov 09, 2023 34.90 34.94 34.69 34.70 481,834 +0.13(+0.37%)
Nov 08, 2023 34.65 34.72 34.45 34.57 1,017,326 -0.03(-0.09%)
Nov 07, 2023 34.59 34.67 34.54 34.60 381,376 -0.11(-0.31%)
Nov 06, 2023 34.76 34.78 34.62 34.71 746,026 -0.11(-0.31%)
Nov 03, 2023 34.82 34.94 34.76 34.82 531,204 +0.07(+0.20%)
Nov 02, 2023 34.59 34.76 34.54 34.75 727,951 +0.54(+1.57%)
Nov 01, 2023 34.05 34.22 34.01 34.21 448,362 +0.31(+0.91%)
Oct 31, 2023 33.80 33.92 33.73 33.90 676,615 +0.34(+1.01%)
Oct 30, 2023 33.59 33.64 33.43 33.57 376,384 +0.31(+0.93%)
Oct 27, 2023 33.59 33.59 33.19 33.26 574,668 -0.17(-0.51%)
Oct 26, 2023 33.56 33.63 33.35 33.43 569,522 -0.21(-0.62%)
Oct 25, 2023 33.75 33.84 33.48 33.64 406,860 -0.15(-0.44%)
Oct 24, 2023 33.60 33.80 33.59 33.79 526,820 +0.34(+1.01%)
Oct 23, 2023 33.46 33.66 33.35 33.45 381,592 -0.11(-0.33%)
Oct 20, 2023 33.78 33.82 33.55 33.56 1,183,609 -0.32(-0.94%)
Oct 19, 2023 34.10 34.16 33.82 33.87 538,652 -0.39(-1.13%)
Oct 18, 2023 34.51 34.51 34.21 34.26 521,369 -0.49(-1.40%)
Oct 17, 2023 34.51 34.86 34.50 34.75 398,408 +0.02(+0.06%)
Oct 16, 2023 34.62 34.77 34.58 34.73 419,797 +0.14(+0.40%)
Oct 13, 2023 34.82 34.86 34.52 34.59 315,879 -0.33(-0.94%)
Oct 12, 2023 35.09 35.11 34.78 34.92 327,624 -0.01(-0.03%)
Oct 11, 2023 34.96 34.99 34.81 34.93 293,363 +0.16(+0.46%)
Oct 10, 2023 34.75 34.90 34.73 34.77 1,029,080 +0.44(+1.27%)
Oct 09, 2023 34.17 34.39 34.14 34.33 207,957 -0.14(-0.40%)
Oct 06, 2023 34.16 34.50 33.98 34.47 277,424 +0.35(+1.02%)
Oct 05, 2023 34.11 34.45 33.99 34.12 718,956 +0.16(+0.47%)
Oct 04, 2023 33.95 33.97 33.76 33.96 305,237 -0.03(-0.09%)
Oct 03, 2023 34.17 34.23 33.90 33.99 350,156 -0.42(-1.21%)
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.