Skip to main content

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

23.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 20.66 20.69 20.53 20.68 60,190 +0.06(+0.29%)
May 30, 2018 20.47 20.65 20.47 20.62 7,327 -0.03(-0.13%)
May 29, 2018 20.70 20.73 20.52 20.65 37,823 -0.30(-1.41%)
May 25, 2018 20.94 20.94 20.94 0 +0.06(+0.29%)
May 24, 2018 20.94 20.94 20.76 20.88 20,645 -0.10(-0.50%)
May 23, 2018 20.86 21.03 20.83 20.98 18,556 -0.07(-0.33%)
May 22, 2018 21.09 21.21 21.03 21.05 113,126 -0.06(-0.29%)
May 21, 2018 21.24 21.38 21.05 21.11 1,250,272 +0.00(+0.00%)
May 18, 2018 21.05 21.12 20.94 21.11 292,802 -0.05(-0.25%)
May 17, 2018 21.14 21.25 21.10 21.17 14,237 -0.12(-0.57%)
May 16, 2018 21.14 21.39 21.14 21.29 632,670 +0.23(+1.11%)
May 15, 2018 21.04 21.05 20.92 21.05 10,236 -0.27(-1.26%)
May 14, 2018 21.38 21.39 21.32 21.32 11,572 +0.07(+0.32%)
May 11, 2018 21.31 21.31 21.18 21.25 12,145 +0.08(+0.37%)
May 10, 2018 21.08 21.25 21.08 21.18 14,790 +0.16(+0.79%)
May 09, 2018 21.01 21.01 20.88 21.01 7,531 +0.16(+0.75%)
May 08, 2018 20.76 20.89 20.76 20.85 20,628 +0.10(+0.46%)
May 07, 2018 20.73 20.84 20.70 20.76 11,641 -0.05(-0.25%)
May 04, 2018 20.63 20.86 20.63 20.81 20,898 +0.11(+0.54%)
May 03, 2018 20.73 20.84 20.54 20.70 18,630 -0.09(-0.42%)
May 02, 2018 20.83 20.96 20.78 20.78 1,502,535 -0.11(-0.54%)
May 01, 2018 20.78 20.90 20.70 20.90 38,403 -0.05(-0.25%)
Apr 30, 2018 20.96 21.18 20.91 20.95 30,765 -0.04(-0.21%)
Apr 27, 2018 20.96 21.04 20.91 20.99 9,170 +0.02(+0.08%)
Apr 26, 2018 20.85 20.98 20.80 20.98 11,232 +0.29(+1.38%)
Apr 25, 2018 20.81 20.81 20.61 20.69 22,638 -0.10(-0.50%)
Apr 24, 2018 21.02 21.06 20.72 20.79 25,931 -0.15(-0.70%)
Apr 23, 2018 20.88 20.99 20.85 20.94 15,346 -0.02(-0.08%)
Apr 20, 2018 21.03 21.03 20.87 20.96 21,715 -0.13(-0.62%)
Apr 19, 2018 21.20 21.20 21.07 21.09 7,917 -0.05(-0.25%)
Apr 18, 2018 21.17 21.23 21.06 21.14 20,389 +0.06(+0.29%)
Apr 17, 2018 21.00 21.08 20.89 21.08 23,943 +0.08(+0.37%)
Apr 16, 2018 20.97 21.05 20.97 21.00 16,636 -0.04(-0.21%)
Apr 13, 2018 21.20 21.20 21.03 21.05 28,044 -0.22(-1.02%)
Apr 12, 2018 21.18 21.26 21.18 21.26 7,672 +0.09(+0.41%)
Apr 11, 2018 21.11 21.27 21.11 21.18 13,198 -0.01(-0.04%)
Apr 10, 2018 21.12 21.18 21.00 21.18 8,906 +0.39(+1.88%)
Apr 09, 2018 20.93 20.95 20.78 20.79 42,525 +0.17(+0.84%)
Apr 06, 2018 20.92 20.92 20.58 20.62 81,327 -0.36(-1.74%)
Apr 05, 2018 21.07 21.07 20.95 20.98 14,493 +0.10(+0.50%)
Apr 04, 2018 20.55 20.89 20.55 20.88 562,010 +0.03(+0.13%)
Apr 03, 2018 20.86 20.87 20.69 20.85 121,266 +0.20(+0.97%)
Apr 02, 2018 20.78 21.02 20.53 20.65 84,095 -0.47(-2.22%)
Mar 29, 2018 21.12 21.12 21.12 0 +0.34(+1.63%)
Mar 28, 2018 20.69 20.80 20.66 20.78 30,853 -0.05(-0.25%)
Mar 27, 2018 21.11 21.23 20.84 20.84 6,490 -0.33(-1.56%)
Mar 26, 2018 21.14 21.29 20.88 21.17 33,385 +0.48(+2.31%)
Mar 23, 2018 21.08 21.15 20.69 20.69 17,094 -0.38(-1.81%)
Mar 22, 2018 21.47 21.47 21.07 21.07 34,912 -0.71(-3.27%)
Mar 21, 2018 21.62 21.87 21.58 21.78 74,916 +0.16(+0.72%)
Mar 20, 2018 21.54 21.69 21.54 21.63 8,207 +0.14(+0.65%)
Mar 19, 2018 21.54 21.54 21.35 21.49 28,180 -0.10(-0.48%)
Mar 16, 2018 21.69 21.70 21.56 21.59 14,353 -0.04(-0.20%)
Mar 15, 2018 21.73 21.75 21.64 21.64 13,044 +0.00(+0.00%)
Mar 14, 2018 21.74 21.74 21.64 21.64 6,571 +0.01(+0.04%)
Mar 13, 2018 21.86 21.96 21.57 21.63 14,034 -0.26(-1.19%)
Mar 12, 2018 21.66 21.90 21.66 21.89 11,939 +0.16(+0.76%)
Mar 09, 2018 21.46 21.72 21.46 21.72 9,341 +0.34(+1.58%)
Mar 08, 2018 21.36 21.43 21.34 21.38 13,449 +0.07(+0.33%)
Mar 07, 2018 21.35 21.31 34,450 +0.06(+0.29%)
Mar 06, 2018 21.49 21.49 21.25 21.25 15,503 +0.06(+0.29%)
Mar 05, 2018 21.05 21.21 20.97 21.19 8,676 +0.06(+0.29%)
Mar 02, 2018 20.90 21.14 20.87 21.13 65,938 +0.03(+0.12%)
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.