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

33.45 -0.03 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 20.20 20.22 19.96 20.05 10,753 -0.45(-2.18%)
Apr 29, 2020 20.32 20.53 20.32 20.49 15,092 +0.44(+2.18%)
Apr 28, 2020 20.15 20.15 20.06 20.06 5,632 +0.13(+0.63%)
Apr 27, 2020 19.82 19.97 19.80 19.93 11,519 +0.22(+1.10%)
Apr 24, 2020 19.63 19.76 19.61 19.71 14,673 +0.14(+0.71%)
Apr 23, 2020 19.73 19.86 19.57 19.57 22,929 -0.07(-0.34%)
Apr 22, 2020 19.50 19.69 19.50 19.64 231,284 +0.44(+2.30%)
Apr 21, 2020 19.31 19.33 19.16 19.20 5,938 -0.37(-1.90%)
Apr 20, 2020 19.74 19.76 19.57 19.57 2,854 -0.28(-1.39%)
Apr 17, 2020 19.80 19.85 19.64 19.85 14,796 +0.50(+2.58%)
Apr 16, 2020 19.33 19.39 19.27 19.35 14,478 +0.06(+0.32%)
Apr 15, 2020 19.30 19.35 19.22 19.29 30,970 -0.45(-2.26%)
Apr 14, 2020 19.79 19.84 19.68 19.73 15,135 +0.36(+1.84%)
Apr 13, 2020 19.52 19.52 19.33 19.37 17,362 -0.27(-1.36%)
Apr 09, 2020 19.71 19.72 19.55 19.64 12,577 +0.29(+1.51%)
Apr 08, 2020 19.20 19.46 19.20 19.35 25,747 +0.11(+0.59%)
Apr 07, 2020 19.76 19.76 19.21 19.24 66,540 +0.08(+0.43%)
Apr 06, 2020 18.98 19.16 18.91 19.16 15,331 +0.81(+4.41%)
Apr 03, 2020 18.43 18.44 18.26 18.35 6,658 -0.24(-1.27%)
Apr 02, 2020 18.30 18.64 18.30 18.58 14,488 +0.33(+1.83%)
Apr 01, 2020 18.23 18.40 18.15 18.25 31,002 -0.52(-2.77%)
Mar 31, 2020 18.77 18.87 18.67 18.77 15,335 -0.10(-0.56%)
Mar 30, 2020 18.50 18.87 18.50 18.87 17,848 +0.55(+3.01%)
Mar 27, 2020 18.46 18.61 18.30 18.32 34,278 -0.84(-4.36%)
Mar 26, 2020 18.69 19.17 18.69 19.16 22,222 +0.45(+2.39%)
Mar 25, 2020 18.33 18.90 18.33 18.71 11,254 +0.53(+2.89%)
Mar 24, 2020 17.95 18.27 17.95 18.18 64,328 +1.07(+6.26%)
Mar 23, 2020 17.36 17.39 16.99 17.11 231,326 -0.36(-2.07%)
Mar 20, 2020 17.95 18.20 17.47 17.47 14,056 -0.13(-0.75%)
Mar 19, 2020 16.83 17.70 16.82 17.61 165,301 +0.61(+3.58%)
Mar 18, 2020 16.71 17.18 16.65 17.00 27,493 -0.67(-3.81%)
Mar 17, 2020 17.13 17.81 16.98 17.67 37,001 +0.97(+5.83%)
Mar 16, 2020 16.54 17.43 16.35 16.70 99,295 -2.05(-10.93%)
Mar 13, 2020 18.50 18.75 17.74 18.75 51,171 +1.23(+7.03%)
Mar 12, 2020 17.86 18.09 17.23 17.52 59,728 -1.89(-9.74%)
Mar 11, 2020 19.78 19.89 19.33 19.41 57,530 -1.00(-4.90%)
Mar 10, 2020 20.24 20.43 19.77 20.41 39,699 +0.93(+4.80%)
Mar 09, 2020 19.35 19.84 19.11 19.47 135,709 -1.62(-7.70%)
Mar 06, 2020 21.08 21.17 20.92 21.10 5,548 -0.46(-2.15%)
Mar 05, 2020 21.74 21.81 21.51 21.56 5,154 -0.59(-2.68%)
Mar 04, 2020 21.99 22.15 21.88 22.15 80,909 +0.60(+2.78%)
Mar 03, 2020 21.91 22.16 21.47 21.56 22,854 -0.28(-1.29%)
Mar 02, 2020 21.43 21.84 21.39 21.84 35,368 +0.38(+1.78%)
Feb 28, 2020 21.19 21.54 21.13 21.46 14,303 -0.36(-1.65%)
Feb 27, 2020 22.04 22.22 21.70 21.82 119,430 -0.65(-2.89%)
Feb 26, 2020 22.56 22.69 22.46 22.46 40,885 +0.05(+0.21%)
Feb 25, 2020 22.90 22.90 22.41 22.42 28,913 -0.34(-1.49%)
Feb 24, 2020 22.98 23.02 22.76 22.76 81,366 -0.96(-4.04%)
Feb 21, 2020 23.92 23.93 23.70 23.71 27,003 -0.33(-1.36%)
Feb 20, 2020 24.05 24.11 23.96 24.04 7,466 -0.11(-0.44%)
Feb 19, 2020 24.08 24.18 24.08 24.15 16,199 +0.18(+0.75%)
Feb 18, 2020 23.98 24.01 23.92 23.97 7,654 -0.08(-0.31%)
Feb 14, 2020 24.07 24.08 24.01 24.04 11,467 -0.02(-0.09%)
Feb 13, 2020 24.08 24.14 24.02 24.06 12,050 -0.20(-0.81%)
Feb 12, 2020 24.24 24.29 24.22 24.26 41,933 +0.15(+0.64%)
Feb 11, 2020 24.15 24.18 24.09 24.10 15,183 +0.12(+0.49%)
Feb 10, 2020 23.84 23.99 23.84 23.99 6,752 +0.08(+0.33%)
Feb 07, 2020 23.97 23.98 23.89 23.91 18,125 -0.20(-0.85%)
Feb 06, 2020 24.14 24.14 24.07 24.11 11,836 +0.12(+0.50%)
Feb 05, 2020 23.99 24.03 23.90 23.99 12,170 +0.22(+0.93%)
Feb 04, 2020 23.75 23.80 23.72 23.77 7,277 +0.44(+1.88%)
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.