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

32.82 +0.05 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 28.02 28.06 27.89 27.90 7,061 -0.10(-0.36%)
Sep 29, 2021 28.05 28.08 27.99 28.01 10,237 +0.11(+0.39%)
Sep 28, 2021 28.01 28.01 27.85 27.90 16,129 -0.46(-1.64%)
Sep 27, 2021 28.34 28.39 28.31 28.36 8,590 +0.06(+0.21%)
Sep 24, 2021 28.23 28.34 28.23 28.30 16,323 -0.19(-0.67%)
Sep 23, 2021 28.46 28.55 28.45 28.49 12,044 +0.18(+0.64%)
Sep 22, 2021 28.18 28.40 28.18 28.31 4,310 +0.28(+0.98%)
Sep 21, 2021 28.12 28.14 28.04 28.04 3,522 +0.24(+0.86%)
Sep 20, 2021 27.79 27.84 27.58 27.80 8,144 -0.59(-2.06%)
Sep 17, 2021 28.56 28.56 28.34 28.38 8,322 -0.20(-0.72%)
Sep 16, 2021 28.55 28.59 28.50 28.59 6,947 -0.03(-0.11%)
Sep 15, 2021 28.51 28.62 28.51 28.62 8,338 +0.02(+0.07%)
Sep 14, 2021 28.66 28.71 28.59 28.60 3,029 -0.13(-0.46%)
Sep 13, 2021 28.76 28.80 28.61 28.73 8,538 +0.13(+0.45%)
Sep 10, 2021 28.83 28.83 28.56 28.60 16,258 -0.04(-0.15%)
Sep 09, 2021 28.62 28.75 28.57 28.64 7,016 -0.10(-0.35%)
Sep 08, 2021 28.90 28.90 28.72 28.74 31,346 -0.23(-0.79%)
Sep 07, 2021 28.94 29.00 28.94 28.97 13,083 +0.18(+0.64%)
Sep 03, 2021 28.78 28.81 28.77 28.79 4,303 +0.09(+0.31%)
Sep 02, 2021 28.75 28.78 28.68 28.70 16,858 -0.01(-0.03%)
Sep 01, 2021 28.65 28.76 28.65 28.71 6,687 +0.24(+0.83%)
Aug 31, 2021 28.44 28.50 28.44 28.47 8,013 +0.07(+0.26%)
Aug 30, 2021 28.35 28.44 28.35 28.40 9,962 +0.03(+0.09%)
Aug 27, 2021 28.37 28.41 28.30 28.37 10,765 +0.19(+0.67%)
Aug 26, 2021 28.24 28.31 28.14 28.18 21,029 -0.07(-0.24%)
Aug 25, 2021 28.19 28.31 28.19 28.25 3,245 -0.08(-0.27%)
Aug 24, 2021 28.34 28.39 28.29 28.33 6,825 +0.21(+0.75%)
Aug 23, 2021 28.01 28.12 27.99 28.12 19,254 +0.15(+0.54%)
Aug 20, 2021 27.77 27.97 27.77 27.97 6,604 +0.07(+0.27%)
Aug 19, 2021 27.89 27.93 27.81 27.89 64,652 -0.26(-0.93%)
Aug 18, 2021 28.23 28.30 28.15 28.15 5,781 -0.05(-0.17%)
Aug 17, 2021 28.18 28.20 28.10 28.20 8,438 -0.21(-0.75%)
Aug 16, 2021 28.33 28.42 28.26 28.41 4,408 -0.11(-0.40%)
Aug 13, 2021 28.56 28.56 28.50 28.53 35,348 -0.10(-0.34%)
Aug 12, 2021 28.61 28.62 28.54 28.62 7,112 -0.06(-0.21%)
Aug 11, 2021 28.67 28.68 28.58 28.68 8,859 +0.16(+0.54%)
Aug 10, 2021 28.54 28.54 28.52 28.53 2,641 +0.08(+0.28%)
Aug 09, 2021 28.43 28.48 28.39 28.45 3,003 +0.07(+0.25%)
Aug 06, 2021 28.41 28.43 28.34 28.38 5,050 -0.05(-0.18%)
Aug 05, 2021 28.38 28.45 28.37 28.43 25,492 +0.11(+0.39%)
Aug 04, 2021 28.35 28.37 28.30 28.32 9,809 +0.04(+0.15%)
Aug 03, 2021 28.15 28.28 28.15 28.28 16,365 +0.17(+0.60%)
Aug 02, 2021 28.17 28.23 28.11 28.11 25,706 +0.09(+0.34%)
Jul 30, 2021 28.02 28.04 28.00 28.01 7,250 -0.12(-0.42%)
Jul 29, 2021 28.25 28.25 28.12 28.13 14,888 +0.06(+0.23%)
Jul 28, 2021 27.91 28.11 27.91 28.07 16,749 +0.27(+0.98%)
Jul 27, 2021 27.74 27.79 27.62 27.79 15,370 -0.28(-0.99%)
Jul 26, 2021 28.01 28.08 27.98 28.07 11,699 -0.18(-0.63%)
Jul 23, 2021 28.29 28.29 28.22 28.25 17,112 +0.02(+0.06%)
Jul 22, 2021 28.20 28.24 28.15 28.23 6,409 +0.06(+0.22%)
Jul 21, 2021 28.06 28.19 28.06 28.17 4,156 +0.30(+1.07%)
Jul 20, 2021 27.68 27.91 27.66 27.88 8,006 +0.22(+0.81%)
Jul 19, 2021 27.68 27.68 27.59 27.65 6,262 -0.47(-1.66%)
Jul 16, 2021 28.39 28.39 28.12 28.12 3,137 -0.17(-0.61%)
Jul 15, 2021 28.36 28.37 28.23 28.29 18,599 -0.12(-0.42%)
Jul 14, 2021 28.55 28.55 28.40 28.41 6,644 -0.04(-0.15%)
Jul 13, 2021 28.50 28.51 28.45 28.45 8,575 +0.03(+0.11%)
Jul 12, 2021 28.35 28.45 28.35 28.42 57,579 +0.11(+0.38%)
Jul 09, 2021 28.23 28.33 28.23 28.31 8,263 +0.42(+1.49%)
Jul 08, 2021 27.90 27.99 27.81 27.90 16,045 -0.50(-1.76%)
Jul 07, 2021 28.45 28.45 28.38 28.40 12,171 +0.11(+0.40%)
Jul 06, 2021 28.37 28.39 28.21 28.28 12,226 -0.21(-0.74%)
Jul 02, 2021 28.50 28.50 28.39 28.50 11,056 -0.02(-0.06%)
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.