Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.00 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 (%)
Jul 30, 2021 32.51 32.58 32.45 32.49 140,716 -0.08(-0.26%)
Jul 29, 2021 32.64 32.65 32.57 32.58 130,166 +0.15(+0.45%)
Jul 28, 2021 32.41 32.48 32.37 32.43 57,415 +0.07(+0.22%)
Jul 27, 2021 32.32 32.36 32.17 32.36 31,398 -0.15(-0.45%)
Jul 26, 2021 32.49 32.51 32.42 32.51 32,605 -0.00(-0.01%)
Jul 23, 2021 32.46 32.57 32.44 32.51 34,181 +0.31(+0.97%)
Jul 22, 2021 32.20 32.23 32.14 32.20 27,903 +0.04(+0.14%)
Jul 21, 2021 32.01 32.17 32.01 32.15 35,915 +0.46(+1.45%)
Jul 20, 2021 31.45 31.72 31.40 31.69 69,790 +0.27(+0.87%)
Jul 19, 2021 31.41 31.45 31.27 31.42 52,548 -0.57(-1.79%)
Jul 16, 2021 32.19 32.19 31.96 31.99 60,432 -0.17(-0.54%)
Jul 15, 2021 32.16 32.23 32.09 32.17 84,452 -0.25(-0.77%)
Jul 14, 2021 32.48 32.49 32.41 32.42 38,282 -0.08(-0.23%)
Jul 13, 2021 32.48 32.51 32.43 32.49 35,241 -0.01(-0.03%)
Jul 12, 2021 32.39 32.52 32.39 32.50 43,575 +0.20(+0.61%)
Jul 09, 2021 32.14 32.32 32.13 32.30 1,166,397 +0.37(+1.15%)
Jul 08, 2021 31.80 31.97 31.69 31.94 193,219 -0.53(-1.62%)
Jul 07, 2021 32.33 32.46 32.30 32.46 103,104 +0.28(+0.88%)
Jul 06, 2021 32.38 32.38 32.08 32.18 41,793 -0.12(-0.36%)
Jul 02, 2021 32.30 32.30 32.20 32.30 34,867 -0.04(-0.13%)
Jul 01, 2021 32.19 32.34 32.12 32.34 428,731 +0.27(+0.85%)
Jun 30, 2021 32.07 32.16 32.01 32.07 118,257 -0.22(-0.67%)
Jun 29, 2021 32.34 32.36 32.21 32.28 20,006 +0.09(+0.26%)
Jun 28, 2021 32.28 32.28 32.15 32.20 22,611 -0.18(-0.56%)
Jun 25, 2021 32.29 32.39 32.27 32.38 31,902 +0.06(+0.18%)
Jun 24, 2021 32.29 32.34 32.27 32.32 60,450 +0.33(+1.02%)
Jun 23, 2021 32.18 32.18 31.99 32.00 30,152 -0.19(-0.58%)
Jun 22, 2021 32.18 32.24 32.12 32.18 102,709 -0.05(-0.14%)
Jun 21, 2021 32.01 32.23 32.00 32.23 37,191 +0.29(+0.90%)
Jun 18, 2021 32.01 32.04 31.90 31.94 55,582 -0.49(-1.51%)
Jun 17, 2021 32.36 32.46 32.32 32.43 39,911 -0.03(-0.09%)
Jun 16, 2021 32.47 32.52 32.37 32.46 53,178 +0.02(+0.06%)
Jun 15, 2021 32.42 32.45 32.37 32.44 15,326 +0.07(+0.21%)
Jun 14, 2021 32.29 32.38 32.29 32.38 20,938 +0.03(+0.10%)
Jun 11, 2021 32.23 32.34 32.21 32.34 283,041 +0.27(+0.84%)
Jun 10, 2021 32.08 32.12 32.00 32.07 42,029 +0.04(+0.12%)
Jun 09, 2021 32.00 32.06 31.95 32.04 116,835 +0.01(+0.03%)
Jun 08, 2021 32.07 32.07 31.98 32.03 34,441 +0.05(+0.14%)
Jun 07, 2021 31.96 32.00 31.93 31.98 33,057 +0.11(+0.35%)
Jun 04, 2021 31.83 31.92 31.77 31.87 140,309 +0.09(+0.29%)
Jun 03, 2021 31.72 31.81 31.70 31.78 112,829 -0.02(-0.06%)
Jun 02, 2021 31.81 31.83 31.75 31.80 73,792 +0.05(+0.14%)
Jun 01, 2021 31.88 31.89 31.72 31.75 466,661 +0.15(+0.47%)
May 28, 2021 31.65 31.69 31.60 31.60 26,113 +0.10(+0.32%)
May 27, 2021 31.51 31.56 31.44 31.50 48,578 +0.05(+0.15%)
May 26, 2021 31.43 31.48 31.35 31.45 41,394 +0.03(+0.09%)
May 25, 2021 31.55 31.55 31.41 31.43 33,899 -0.06(-0.21%)
May 24, 2021 31.38 31.52 31.37 31.49 26,778 +0.14(+0.44%)
May 21, 2021 31.34 31.40 31.29 31.35 233,654 +0.13(+0.41%)
May 20, 2021 31.04 31.26 31.00 31.22 63,881 +0.33(+1.05%)
May 19, 2021 30.68 30.93 30.53 30.90 57,255 -0.21(-0.66%)
May 18, 2021 31.26 31.26 31.10 31.10 50,837 -0.14(-0.44%)
May 17, 2021 31.15 31.24 31.14 31.24 26,589 -0.08(-0.24%)
May 14, 2021 31.07 31.32 31.06 31.32 66,272 +0.44(+1.44%)
May 13, 2021 30.70 30.91 30.70 30.87 46,548 +0.25(+0.83%)
May 12, 2021 30.77 30.90 30.55 30.62 109,949 -0.09(-0.30%)
May 11, 2021 30.56 30.78 30.54 30.71 116,393 -0.39(-1.25%)
May 10, 2021 31.31 31.31 31.10 31.10 41,878 -0.28(-0.88%)
May 07, 2021 31.19 31.39 31.18 31.38 121,923 +0.20(+0.65%)
May 06, 2021 31.02 31.19 30.93 31.18 273,396 +0.11(+0.36%)
May 05, 2021 31.00 31.08 30.91 31.07 57,832 +0.49(+1.60%)
May 04, 2021 30.70 30.79 30.44 30.58 233,787 -0.44(-1.43%)
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.