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

32.77 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 (%)
Mar 27, 2024 32.70 32.77 32.66 32.77 8,944 +0.14(+0.41%)
Mar 26, 2024 32.66 32.70 32.63 32.63 11,537 +0.07(+0.20%)
Mar 25, 2024 32.57 32.67 32.56 32.57 6,798 -0.11(-0.33%)
Mar 22, 2024 32.68 32.71 32.63 32.68 7,291 +0.03(+0.08%)
Mar 21, 2024 32.65 32.74 32.65 32.65 14,116 +0.09(+0.28%)
Mar 20, 2024 32.32 32.56 32.32 32.56 63,861 +0.27(+0.84%)
Mar 19, 2024 32.38 32.38 32.19 32.29 7,055 +0.10(+0.31%)
Mar 18, 2024 32.19 32.22 32.18 32.19 4,336 +0.05(+0.16%)
Mar 15, 2024 32.18 32.22 32.08 32.14 5,648 -0.05(-0.17%)
Mar 14, 2024 32.30 32.30 32.07 32.19 2,972 -0.01(-0.03%)
Mar 13, 2024 32.19 32.28 32.19 32.20 6,659 -0.04(-0.11%)
Mar 12, 2024 32.07 32.26 32.07 32.24 9,356 +0.28(+0.89%)
Mar 11, 2024 31.92 31.98 31.92 31.95 7,524 -0.13(-0.39%)
Mar 08, 2024 32.20 32.21 32.06 32.08 6,184 -0.11(-0.34%)
Mar 07, 2024 32.13 32.20 32.10 32.19 4,221 +0.18(+0.57%)
Mar 06, 2024 32.01 32.06 31.95 32.01 5,231 +0.27(+0.85%)
Mar 05, 2024 31.76 31.85 31.66 31.74 3,861 -0.13(-0.40%)
Mar 04, 2024 31.87 31.87 31.82 31.87 5,459 -0.02(-0.05%)
Mar 01, 2024 31.85 31.92 31.85 31.88 7,547 +0.26(+0.82%)
Feb 29, 2024 31.66 31.66 31.52 31.62 4,224 +0.10(+0.32%)
Feb 28, 2024 31.64 31.64 31.51 31.52 6,476 -0.19(-0.61%)
Feb 27, 2024 31.64 31.74 31.64 31.71 5,416 +0.08(+0.26%)
Feb 26, 2024 31.70 31.73 31.63 31.63 4,489 -0.12(-0.38%)
Feb 23, 2024 31.73 31.78 31.72 31.75 6,199 +0.07(+0.21%)
Feb 22, 2024 31.59 31.71 31.59 31.68 11,005 +0.33(+1.04%)
Feb 21, 2024 31.33 31.36 31.30 31.36 7,152 +0.03(+0.08%)
Feb 20, 2024 31.33 31.36 31.26 31.33 11,380 +0.01(+0.03%)
Feb 16, 2024 31.26 31.37 31.26 31.32 7,128 +0.12(+0.38%)
Feb 15, 2024 31.09 31.20 31.09 31.20 8,472 +0.18(+0.58%)
Feb 14, 2024 30.90 31.02 30.85 31.02 37,124 +0.32(+1.04%)
Feb 13, 2024 30.83 30.84 30.58 30.70 37,268 -0.31(-1.00%)
Feb 12, 2024 30.95 31.06 30.95 31.01 4,964 +0.08(+0.26%)
Feb 09, 2024 30.80 30.94 30.80 30.93 3,727 +0.10(+0.32%)
Feb 08, 2024 30.82 30.84 30.79 30.83 3,535 +0.02(+0.06%)
Feb 07, 2024 30.77 30.86 30.77 30.81 10,337 -0.06(-0.18%)
Feb 06, 2024 30.74 30.87 30.74 30.87 7,822 +0.24(+0.77%)
Feb 05, 2024 30.59 30.69 30.54 30.63 6,682 +0.00(+0.00%)
Feb 02, 2024 30.50 30.67 30.50 30.63 8,709 +0.03(+0.10%)
Feb 01, 2024 30.55 30.60 30.46 30.60 6,001 +0.19(+0.62%)
Jan 31, 2024 30.55 30.59 30.41 30.41 5,179 -0.16(-0.52%)
Jan 30, 2024 30.52 30.58 30.48 30.57 5,135 -0.09(-0.28%)
Jan 29, 2024 30.57 30.66 30.52 30.66 8,113 +0.11(+0.35%)
Jan 26, 2024 30.57 30.59 30.51 30.55 8,946 +0.05(+0.16%)
Jan 25, 2024 30.43 30.50 30.37 30.50 4,421 +0.16(+0.52%)
Jan 24, 2024 30.44 30.44 30.34 30.34 9,766 +0.16(+0.52%)
Jan 23, 2024 30.09 30.19 30.06 30.19 19,040 +0.09(+0.29%)
Jan 22, 2024 30.04 30.19 30.04 30.10 7,144 -0.01(-0.04%)
Jan 19, 2024 29.98 30.11 29.89 30.11 2,916 +0.12(+0.40%)
Jan 18, 2024 29.93 30.00 29.89 29.99 3,312 +0.23(+0.76%)
Jan 17, 2024 29.74 29.78 29.69 29.76 3,662 -0.29(-0.97%)
Jan 16, 2024 30.12 30.12 30.03 30.05 5,793 -0.26(-0.84%)
Jan 12, 2024 30.36 30.36 30.26 30.31 4,333 +0.09(+0.29%)
Jan 11, 2024 30.24 30.24 30.04 30.22 7,898 +0.04(+0.13%)
Jan 10, 2024 30.19 30.21 30.16 30.19 13,661 +0.11(+0.37%)
Jan 09, 2024 30.03 30.11 30.02 30.07 4,570 -0.20(-0.65%)
Jan 08, 2024 30.08 30.27 30.07 30.27 23,889 +0.18(+0.59%)
Jan 05, 2024 30.07 30.18 30.06 30.09 5,438 +0.02(+0.05%)
Jan 04, 2024 30.14 30.16 30.08 30.08 9,038 +0.06(+0.19%)
Jan 03, 2024 29.96 30.07 29.89 30.02 3,727 -0.09(-0.31%)
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.