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

32.80 +0.03 (+0.11%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 18.91 19.01 18.80 18.90 15,225 -0.11(-0.56%)
Mar 30, 2020 18.63 19.01 18.63 19.01 17,720 +0.56(+3.01%)
Mar 27, 2020 18.59 18.74 18.44 18.45 34,032 -0.84(-4.36%)
Mar 26, 2020 18.82 19.31 18.82 19.29 22,062 +0.45(+2.40%)
Mar 25, 2020 18.46 19.04 18.46 18.84 11,173 +0.53(+2.89%)
Mar 24, 2020 18.08 18.40 18.08 18.31 63,866 +1.08(+6.26%)
Mar 23, 2020 17.49 17.51 17.11 17.24 229,664 -0.36(-2.07%)
Mar 20, 2020 18.08 18.33 17.60 17.60 13,955 -0.13(-0.75%)
Mar 19, 2020 16.95 17.82 16.95 17.73 164,114 +0.61(+3.58%)
Mar 18, 2020 16.83 17.31 16.77 17.12 27,295 -0.68(-3.81%)
Mar 17, 2020 17.25 17.94 17.10 17.80 36,735 +0.98(+5.83%)
Mar 16, 2020 16.66 17.56 16.47 16.82 98,581 -2.06(-10.93%)
Mar 13, 2020 18.63 18.88 17.86 18.88 50,804 +1.24(+7.03%)
Mar 12, 2020 17.99 18.22 17.36 17.64 59,299 -1.90(-9.74%)
Mar 11, 2020 19.92 20.03 19.47 19.55 57,117 -1.01(-4.90%)
Mar 10, 2020 20.39 20.58 19.91 20.55 39,414 +0.94(+4.80%)
Mar 09, 2020 19.49 19.98 19.25 19.61 134,734 -1.64(-7.70%)
Mar 06, 2020 21.23 21.32 21.08 21.25 5,508 -0.47(-2.15%)
Mar 05, 2020 21.90 21.97 21.66 21.72 5,117 -0.60(-2.68%)
Mar 04, 2020 22.15 22.31 22.04 22.31 80,327 +0.60(+2.78%)
Mar 03, 2020 22.07 22.32 21.62 21.71 22,690 -0.28(-1.29%)
Mar 02, 2020 21.59 22.00 21.54 22.00 35,114 +0.39(+1.78%)
Feb 28, 2020 21.34 21.70 21.28 21.61 14,200 -0.36(-1.65%)
Feb 27, 2020 22.20 22.38 21.86 21.97 118,572 -0.65(-2.89%)
Feb 26, 2020 22.73 22.85 22.63 22.63 40,591 +0.05(+0.21%)
Feb 25, 2020 23.07 23.07 22.57 22.58 28,706 -0.34(-1.49%)
Feb 24, 2020 23.14 23.19 22.92 22.92 80,782 -0.96(-4.04%)
Feb 21, 2020 24.10 24.10 23.88 23.89 26,809 -0.33(-1.36%)
Feb 20, 2020 24.23 24.28 24.13 24.22 7,412 -0.11(-0.44%)
Feb 19, 2020 24.25 24.36 24.25 24.32 16,083 +0.18(+0.75%)
Feb 18, 2020 24.15 24.18 24.09 24.14 7,599 -0.08(-0.31%)
Feb 14, 2020 24.25 24.25 24.18 24.21 11,384 -0.02(-0.09%)
Feb 13, 2020 24.25 24.32 24.19 24.24 11,964 -0.20(-0.81%)
Feb 12, 2020 24.41 24.46 24.40 24.43 41,632 +0.15(+0.64%)
Feb 11, 2020 24.32 24.36 24.26 24.28 15,074 +0.12(+0.49%)
Feb 10, 2020 24.01 24.16 24.01 24.16 6,703 +0.08(+0.33%)
Feb 07, 2020 24.15 24.15 24.06 24.08 17,995 -0.21(-0.85%)
Feb 06, 2020 24.32 24.32 24.24 24.29 11,751 +0.12(+0.50%)
Feb 05, 2020 24.16 24.20 24.07 24.17 12,082 +0.22(+0.93%)
Feb 04, 2020 23.92 23.97 23.89 23.94 7,225 +0.44(+1.88%)
Feb 03, 2020 23.39 23.61 23.39 23.50 11,972 +0.18(+0.78%)
Jan 31, 2020 23.44 23.44 23.28 23.32 4,896 -0.51(-2.13%)
Jan 30, 2020 23.64 23.83 23.61 23.83 14,537 -0.10(-0.41%)
Jan 29, 2020 23.99 24.01 23.89 23.93 13,736 +0.06(+0.24%)
Jan 28, 2020 23.79 23.89 23.72 23.87 9,534 +0.18(+0.76%)
Jan 27, 2020 23.69 23.75 23.56 23.69 25,048 -0.48(-1.99%)
Jan 24, 2020 24.34 24.34 24.07 24.17 7,589 -0.06(-0.23%)
Jan 23, 2020 24.16 24.25 24.08 24.23 11,039 -0.06(-0.23%)
Jan 22, 2020 24.37 24.37 24.27 24.28 6,052 +0.03(+0.11%)
Jan 21, 2020 24.31 24.31 24.25 24.26 10,241 -0.28(-1.12%)
Jan 17, 2020 24.51 24.53 24.46 24.53 73,084 +0.12(+0.50%)
Jan 16, 2020 24.18 24.41 24.18 24.41 54,239 +0.28(+1.15%)
Jan 15, 2020 24.14 24.15 24.10 24.13 27,288 -0.04(-0.16%)
Jan 14, 2020 24.15 24.20 24.13 24.17 45,781 +0.01(+0.06%)
Jan 13, 2020 24.04 24.16 24.02 24.15 20,108 +0.22(+0.93%)
Jan 10, 2020 24.04 24.06 23.93 23.93 20,811 -0.06(-0.23%)
Jan 09, 2020 24.01 24.01 23.95 23.99 12,492 +0.11(+0.44%)
Jan 08, 2020 23.78 23.94 23.77 23.88 8,304 +0.13(+0.53%)
Jan 07, 2020 23.81 23.84 23.74 23.76 32,528 -0.01(-0.04%)
Jan 06, 2020 23.73 23.78 23.69 23.77 119,586 -0.05(-0.22%)
Jan 03, 2020 23.77 23.83 23.77 23.82 32,808 -0.14(-0.60%)
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.