Skip to main content

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

24.73 -0.03 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 26.94 27.00 26.87 26.98 8,450 +0.09(+0.34%)
May 27, 2021 26.89 26.90 26.82 26.89 9,634 +0.05(+0.17%)
May 26, 2021 26.77 26.86 26.75 26.84 31,514 +0.14(+0.52%)
May 25, 2021 26.75 26.80 26.66 26.70 11,160 +0.28(+1.05%)
May 24, 2021 26.32 26.48 26.30 26.43 5,496 +0.20(+0.76%)
May 21, 2021 26.53 26.53 26.20 26.23 8,628 -0.32(-1.19%)
May 20, 2021 26.50 26.60 26.46 26.54 11,037 +0.17(+0.65%)
May 19, 2021 26.31 26.41 26.26 26.37 6,104 -0.10(-0.36%)
May 18, 2021 26.45 26.57 26.45 26.47 18,657 +0.33(+1.26%)
May 17, 2021 26.02 26.18 25.94 26.14 13,467 +0.00(+0.00%)
May 14, 2021 25.93 26.19 25.93 26.14 5,959 +0.45(+1.77%)
May 13, 2021 25.90 25.97 25.61 25.69 34,139 -0.09(-0.35%)
May 12, 2021 26.06 26.16 25.73 25.77 54,805 -0.61(-2.31%)
May 11, 2021 26.13 26.43 26.10 26.38 35,304 -0.07(-0.25%)
May 10, 2021 26.73 26.73 26.45 26.45 31,584 -0.49(-1.81%)
May 07, 2021 26.88 27.04 26.85 26.94 29,738 +0.18(+0.66%)
May 06, 2021 26.64 26.79 26.64 26.76 44,634 +0.21(+0.79%)
May 05, 2021 26.62 26.71 26.50 26.55 5,371 +0.07(+0.28%)
May 04, 2021 26.58 26.58 26.36 26.48 2,283 -0.24(-0.88%)
May 03, 2021 26.75 26.84 26.66 26.71 8,875 -0.01(-0.03%)
Apr 30, 2021 26.88 26.88 26.70 26.72 11,435 -0.31(-1.16%)
Apr 29, 2021 27.21 27.21 26.92 27.04 14,564 -0.17(-0.62%)
Apr 28, 2021 27.19 27.28 27.12 27.21 14,843 +0.12(+0.46%)
Apr 27, 2021 27.11 27.16 27.01 27.08 17,133 +0.04(+0.16%)
Apr 26, 2021 27.01 27.14 26.98 27.04 10,745 -0.06(-0.21%)
Apr 23, 2021 26.91 27.12 26.91 27.09 21,253 +0.36(+1.36%)
Apr 22, 2021 26.80 26.91 26.69 26.73 11,616 -0.05(-0.18%)
Apr 21, 2021 26.60 26.83 26.55 26.78 13,513 +0.10(+0.38%)
Apr 20, 2021 26.89 26.93 26.63 26.68 11,005 -0.13(-0.50%)
Apr 19, 2021 26.90 26.95 26.77 26.81 25,709 -0.13(-0.48%)
Apr 16, 2021 26.95 26.96 26.91 26.94 8,414 +0.03(+0.12%)
Apr 15, 2021 26.95 26.95 26.87 26.91 7,641 +0.20(+0.76%)
Apr 14, 2021 26.88 26.88 26.69 26.71 11,729 +0.05(+0.20%)
Apr 13, 2021 26.57 26.70 26.57 26.65 21,961 +0.14(+0.54%)
Apr 12, 2021 26.59 26.59 26.50 26.51 13,216 -0.17(-0.63%)
Apr 09, 2021 26.70 26.71 26.59 26.68 33,336 -0.23(-0.85%)
Apr 08, 2021 26.85 26.99 26.84 26.91 28,703 +0.27(+1.01%)
Apr 07, 2021 26.76 26.80 26.57 26.64 23,540 -0.46(-1.68%)
Apr 06, 2021 27.00 27.26 26.88 27.09 70,271 +0.17(+0.62%)
Apr 05, 2021 26.92 27.18 26.86 26.93 17,229 +0.03(+0.12%)
Apr 01, 2021 26.95 27.05 26.89 26.89 10,572 +0.27(+1.02%)
Mar 31, 2021 26.45 26.69 26.45 26.62 7,267 +0.09(+0.35%)
Mar 30, 2021 26.43 26.63 26.43 26.53 11,107 +0.11(+0.43%)
Mar 29, 2021 26.30 26.52 26.30 26.42 6,145 -0.09(-0.35%)
Mar 26, 2021 26.23 26.51 26.02 26.51 10,356 +0.57(+2.22%)
Mar 25, 2021 25.78 26.00 25.75 25.94 6,671 +0.07(+0.28%)
Mar 24, 2021 26.20 26.34 25.86 25.86 8,585 -0.54(-2.05%)
Mar 23, 2021 26.40 26.58 26.30 26.41 10,873 -0.40(-1.48%)
Mar 22, 2021 26.71 26.91 26.71 26.80 9,905 -0.03(-0.12%)
Mar 19, 2021 26.71 26.86 26.55 26.83 10,680 +0.20(+0.77%)
Mar 18, 2021 26.79 26.88 26.53 26.63 11,023 -0.34(-1.25%)
Mar 17, 2021 26.68 27.08 26.68 26.97 7,523 -0.02(-0.06%)
Mar 16, 2021 26.95 27.13 26.91 26.98 11,739 +0.09(+0.32%)
Mar 15, 2021 26.79 26.90 26.58 26.90 10,741 +0.04(+0.15%)
Mar 12, 2021 26.88 26.93 26.74 26.86 15,858 -0.43(-1.58%)
Mar 11, 2021 27.10 27.36 26.98 27.29 8,568 +0.69(+2.59%)
Mar 10, 2021 26.83 26.83 26.47 26.60 17,248 -0.15(-0.56%)
Mar 09, 2021 26.33 26.84 26.33 26.75 13,912 +0.51(+1.92%)
Mar 08, 2021 26.53 26.55 26.25 26.25 9,586 -0.61(-2.26%)
Mar 05, 2021 26.90 26.90 26.48 26.85 8,954 +0.32(+1.19%)
Mar 04, 2021 27.01 27.01 26.44 26.54 59,512 -0.58(-2.14%)
Mar 03, 2021 27.33 27.33 27.07 27.12 15,349 -0.04(-0.16%)
Mar 02, 2021 27.22 27.34 27.06 27.16 38,189 -0.18(-0.66%)
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.