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 (%)
Dec 31, 2020 25.38 25.38 25.38 20,358 -0.12(-0.46%)
Dec 30, 2020 25.52 25.59 25.46 25.50 20,358 +0.09(+0.36%)
Dec 29, 2020 25.50 25.50 25.35 25.41 12,168 +0.14(+0.57%)
Dec 28, 2020 25.31 25.32 25.24 25.27 13,300 +0.18(+0.72%)
Dec 24, 2020 25.11 25.11 24.97 25.08 11,378 -0.04(-0.17%)
Dec 23, 2020 25.05 25.15 25.05 25.13 9,720 +0.17(+0.68%)
Dec 22, 2020 24.86 24.96 24.83 24.96 11,685 +0.04(+0.18%)
Dec 21, 2020 24.81 24.93 24.67 24.91 9,278 -0.31(-1.22%)
Dec 18, 2020 25.29 25.34 25.14 25.22 19,043 -0.05(-0.22%)
Dec 17, 2020 25.33 25.33 25.25 25.27 22,354 +0.08(+0.31%)
Dec 16, 2020 25.03 25.24 25.03 25.20 7,706 +0.09(+0.36%)
Dec 15, 2020 25.06 25.11 24.97 25.10 8,268 +0.16(+0.64%)
Dec 14, 2020 25.06 25.06 24.94 24.94 31,892 -0.04(-0.17%)
Dec 11, 2020 24.95 25.02 24.90 24.99 47,079 -0.12(-0.48%)
Dec 10, 2020 25.00 25.11 25.00 25.11 14,715 +0.11(+0.45%)
Dec 09, 2020 25.14 25.14 24.91 25.00 14,444 -0.06(-0.23%)
Dec 08, 2020 24.92 25.05 24.92 25.05 10,859 +0.09(+0.36%)
Dec 07, 2020 24.96 25.04 24.91 24.96 14,512 -0.08(-0.34%)
Dec 04, 2020 25.04 25.05 25.00 25.05 4,610 +0.18(+0.71%)
Dec 03, 2020 24.98 24.98 24.85 24.87 10,681 +0.03(+0.14%)
Dec 02, 2020 24.78 24.88 24.75 24.84 32,870 +0.01(+0.03%)
Dec 01, 2020 24.81 24.92 24.79 24.83 9,714 +0.35(+1.44%)
Nov 30, 2020 24.70 24.72 24.45 24.48 10,611 -0.44(-1.75%)
Nov 27, 2020 24.81 24.93 24.81 24.91 12,619 +0.12(+0.49%)
Nov 25, 2020 24.67 24.81 24.67 24.79 46,351 -0.08(-0.31%)
Nov 24, 2020 24.72 24.87 24.72 24.87 29,189 +0.29(+1.19%)
Nov 23, 2020 24.62 24.67 24.53 24.58 10,773 +0.03(+0.14%)
Nov 20, 2020 24.38 24.54 24.38 24.54 5,581 +0.14(+0.57%)
Nov 19, 2020 24.33 24.40 24.33 24.40 9,819 +0.09(+0.38%)
Nov 18, 2020 24.48 24.49 24.31 24.31 12,280 -0.12(-0.50%)
Nov 17, 2020 24.36 24.49 24.30 24.43 15,086 -0.02(-0.10%)
Nov 16, 2020 24.49 24.49 24.37 24.46 23,107 +0.27(+1.12%)
Nov 13, 2020 24.11 24.20 24.11 24.19 23,660 +0.27(+1.15%)
Nov 12, 2020 24.04 24.12 23.86 23.91 15,714 -0.28(-1.17%)
Nov 11, 2020 24.10 24.24 24.10 24.20 22,467 +0.14(+0.58%)
Nov 10, 2020 23.98 24.10 23.94 24.06 25,556 +0.12(+0.48%)
Nov 09, 2020 24.21 24.23 23.94 23.94 34,597 +0.57(+2.44%)
Nov 06, 2020 23.33 23.39 23.31 23.37 19,899 +0.12(+0.53%)
Nov 05, 2020 23.32 23.32 23.16 23.25 12,838 +0.28(+1.21%)
Nov 04, 2020 22.81 23.07 22.76 22.97 14,104 +0.33(+1.48%)
Nov 03, 2020 22.49 22.64 22.49 22.63 11,221 +0.35(+1.57%)
Nov 02, 2020 22.25 22.29 22.19 22.28 17,321 +0.33(+1.51%)
Oct 30, 2020 22.00 22.04 21.85 21.95 24,753 -0.22(-0.98%)
Oct 29, 2020 21.98 22.20 21.96 22.17 23,334 +0.23(+1.07%)
Oct 28, 2020 22.19 22.19 21.93 21.93 33,217 -0.53(-2.38%)
Oct 27, 2020 22.56 22.57 22.46 22.47 23,122 -0.17(-0.75%)
Oct 26, 2020 22.73 22.73 22.50 22.64 28,015 -0.30(-1.33%)
Oct 23, 2020 22.94 22.94 22.85 22.94 6,916 +0.10(+0.45%)
Oct 22, 2020 22.77 22.87 22.77 22.84 7,457 +0.03(+0.12%)
Oct 21, 2020 22.92 22.92 22.80 22.81 13,028 -0.16(-0.70%)
Oct 20, 2020 23.03 23.07 22.97 22.97 18,316 +0.14(+0.63%)
Oct 19, 2020 23.05 23.05 22.83 22.83 9,154 -0.18(-0.78%)
Oct 16, 2020 23.05 23.05 22.98 23.01 6,188 +0.07(+0.29%)
Oct 15, 2020 22.76 22.94 22.76 22.94 8,291 -0.15(-0.64%)
Oct 14, 2020 23.22 23.22 23.08 23.09 10,370 -0.11(-0.49%)
Oct 13, 2020 23.22 23.23 23.16 23.21 10,513 -0.07(-0.31%)
Oct 12, 2020 23.18 23.32 23.18 23.28 2,397 +0.10(+0.44%)
Oct 09, 2020 22.99 23.18 22.99 23.17 199,601 +0.16(+0.68%)
Oct 08, 2020 22.99 23.02 22.99 23.02 9,141 +0.13(+0.57%)
Oct 07, 2020 22.84 22.89 22.81 22.89 15,599 +0.21(+0.91%)
Oct 06, 2020 22.83 22.84 22.68 22.68 5,179 -0.05(-0.22%)
Oct 05, 2020 22.66 22.73 22.64 22.73 10,319 +0.21(+0.91%)
Oct 02, 2020 22.36 22.55 22.36 22.52 10,435 -0.04(-0.18%)
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.