Skip to main content

Xt MSCI All World Ex US Hedged Equity ETF (NY: DBAW )

32.80 +0.03 (+0.09%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 28.05 28.15 28.05 28.05 25,927 +0.11(+0.39%)
May 27, 2021 27.98 27.98 27.89 27.95 10,122 +0.04(+0.15%)
May 26, 2021 27.86 27.91 27.84 27.90 9,678 +0.10(+0.36%)
May 25, 2021 27.87 27.87 27.77 27.80 5,653 +0.07(+0.24%)
May 24, 2021 27.64 27.77 27.64 27.74 12,798 +0.16(+0.59%)
May 21, 2021 27.66 27.66 27.56 27.57 6,150 -0.05(-0.19%)
May 20, 2021 27.53 27.64 27.52 27.63 7,325 +0.21(+0.78%)
May 19, 2021 27.24 27.41 27.16 27.41 5,377 -0.08(-0.29%)
May 18, 2021 27.55 27.63 27.49 27.49 7,737 +0.06(+0.23%)
May 17, 2021 27.39 27.44 27.34 27.43 7,375 -0.01(-0.04%)
May 14, 2021 27.18 27.50 27.18 27.44 23,853 +0.31(+1.15%)
May 13, 2021 27.12 27.18 27.08 27.13 16,810 +0.09(+0.34%)
May 12, 2021 27.26 27.28 27.03 27.04 12,130 -0.36(-1.32%)
May 11, 2021 27.30 27.42 27.19 27.40 19,132 -0.28(-1.00%)
May 10, 2021 27.80 27.82 27.67 27.68 29,749 -0.20(-0.72%)
May 07, 2021 27.89 27.93 27.83 27.88 13,545 +0.13(+0.45%)
May 06, 2021 27.60 27.75 27.52 27.75 8,479 +0.15(+0.55%)
May 05, 2021 27.60 27.67 27.58 27.60 8,823 +0.23(+0.84%)
May 04, 2021 27.44 27.44 27.26 27.37 10,162 -0.28(-1.00%)
May 03, 2021 27.58 27.64 27.58 27.64 7,527 +0.16(+0.58%)
Apr 30, 2021 27.57 27.57 27.42 27.49 20,001 -0.24(-0.87%)
Apr 29, 2021 27.80 27.83 27.60 27.73 7,080 -0.06(-0.21%)
Apr 28, 2021 27.75 27.84 27.75 27.79 10,564 +0.08(+0.30%)
Apr 27, 2021 27.69 27.72 27.63 27.70 8,789 -0.01(-0.03%)
Apr 26, 2021 27.69 27.72 27.60 27.71 12,681 +0.03(+0.12%)
Apr 23, 2021 27.56 27.71 27.56 27.68 12,456 +0.21(+0.76%)
Apr 22, 2021 27.56 27.63 27.47 27.47 19,364 -0.08(-0.27%)
Apr 21, 2021 27.30 27.54 27.28 27.54 10,181 +0.23(+0.83%)
Apr 20, 2021 27.49 27.49 27.25 27.32 33,184 -0.37(-1.33%)
Apr 19, 2021 27.78 27.78 27.61 27.69 18,472 -0.15(-0.54%)
Apr 16, 2021 27.75 27.84 27.75 27.84 9,102 +0.14(+0.49%)
Apr 15, 2021 27.67 27.74 27.64 27.70 62,604 +0.19(+0.69%)
Apr 14, 2021 27.57 27.59 27.47 27.51 20,291 +0.01(+0.03%)
Apr 13, 2021 27.42 27.51 27.42 27.50 20,872 +0.07(+0.24%)
Apr 12, 2021 27.41 27.44 27.36 27.44 12,713 -0.14(-0.51%)
Apr 09, 2021 27.45 27.58 27.41 27.58 26,828 +0.11(+0.39%)
Apr 08, 2021 27.44 27.51 27.42 27.47 14,026 +0.19(+0.68%)
Apr 07, 2021 27.27 27.32 27.27 27.29 9,003 -0.08(-0.29%)
Apr 06, 2021 27.31 27.43 27.31 27.36 7,791 -0.19(-0.67%)
Apr 05, 2021 27.74 27.74 27.47 27.55 278,397 +0.04(+0.14%)
Apr 01, 2021 27.44 27.54 27.42 27.51 15,330 +0.23(+0.86%)
Mar 31, 2021 27.26 27.34 27.24 27.28 19,899 +0.03(+0.09%)
Mar 30, 2021 27.21 27.32 27.21 27.25 6,698 +0.03(+0.12%)
Mar 29, 2021 27.16 27.22 27.11 27.22 11,157 -0.05(-0.17%)
Mar 26, 2021 27.09 27.27 27.03 27.27 7,186 +0.40(+1.48%)
Mar 25, 2021 26.69 26.88 26.68 26.87 6,599 +0.19(+0.70%)
Mar 24, 2021 26.93 26.93 26.67 26.68 23,840 -0.25(-0.93%)
Mar 23, 2021 27.09 27.14 26.92 26.93 5,605 -0.28(-1.05%)
Mar 22, 2021 27.21 27.25 27.14 27.22 13,823 +0.00(+0.00%)
Mar 19, 2021 27.09 27.25 27.09 27.22 18,923 +0.10(+0.37%)
Mar 18, 2021 27.28 27.34 27.10 27.12 31,238 -0.20(-0.73%)
Mar 17, 2021 27.14 27.37 27.13 27.32 21,729 +0.03(+0.10%)
Mar 16, 2021 27.34 27.34 27.24 27.29 9,319 +0.05(+0.18%)
Mar 15, 2021 27.17 27.24 27.12 27.24 3,262 +0.09(+0.32%)
Mar 12, 2021 27.08 27.16 27.03 27.16 6,946 -0.02(-0.07%)
Mar 11, 2021 27.14 27.21 27.09 27.18 15,562 +0.25(+0.91%)
Mar 10, 2021 27.04 27.04 26.87 26.93 29,511 +0.03(+0.10%)
Mar 09, 2021 26.78 26.97 26.78 26.90 20,593 +0.29(+1.10%)
Mar 08, 2021 26.64 26.75 26.58 26.61 19,485 -0.14(-0.52%)
Mar 05, 2021 26.72 26.75 26.44 26.75 11,258 +0.30(+1.14%)
Mar 04, 2021 26.78 26.78 26.38 26.45 27,392 -0.25(-0.94%)
Mar 03, 2021 26.87 26.87 26.68 26.70 19,871 -0.08(-0.28%)
Mar 02, 2021 26.84 26.88 26.75 26.78 18,899 -0.13(-0.48%)
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.