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 (%)
Dec 29, 2017 21.44 21.44 21.44 0 -0.02(-0.07%)
Dec 28, 2017 21.54 21.54 21.40 21.45 58,944 -0.01(-0.05%)
Dec 27, 2017 21.50 21.53 21.45 21.46 40,316 +0.01(+0.05%)
Dec 26, 2017 21.52 21.52 21.45 21.45 5,602 -0.04(-0.19%)
Dec 22, 2017 21.48 21.50 21.48 21.50 7,215 +0.03(+0.15%)
Dec 21, 2017 21.45 21.51 21.45 21.46 19,969 +0.08(+0.37%)
Dec 20, 2017 21.40 21.40 21.33 21.38 11,841 -0.01(-0.04%)
Dec 19, 2017 21.41 21.41 21.38 21.39 17,698 -0.05(-0.24%)
Dec 18, 2017 21.44 21.49 21.44 21.44 18,549 +0.17(+0.81%)
Dec 15, 2017 21.28 21.30 21.26 21.27 4,984 +0.04(+0.20%)
Dec 14, 2017 21.36 21.36 21.23 21.23 38,481 -0.15(-0.69%)
Dec 13, 2017 21.39 21.42 21.36 21.38 12,735 +0.02(+0.11%)
Dec 12, 2017 21.31 21.37 21.31 21.35 9,199 +0.01(+0.03%)
Dec 11, 2017 21.33 21.35 21.32 21.35 5,340 +0.08(+0.38%)
Dec 08, 2017 21.26 21.27 21.23 21.27 43,907 +0.15(+0.70%)
Dec 07, 2017 21.05 21.12 21.03 21.12 8,927 +0.10(+0.46%)
Dec 06, 2017 21.02 21.04 20.99 21.02 29,548 -0.07(-0.35%)
Dec 05, 2017 21.18 21.21 21.10 21.10 6,729 -0.04(-0.21%)
Dec 04, 2017 21.22 21.22 21.14 21.14 8,691 +0.04(+0.18%)
Dec 01, 2017 21.22 21.22 21.22 21.10 55,342 -0.13(-0.62%)
Nov 30, 2017 21.33 21.47 21.23 21.24 16,399 -0.07(-0.31%)
Nov 29, 2017 21.39 21.39 21.24 21.30 24,578 -0.10(-0.46%)
Nov 28, 2017 21.34 21.42 21.33 21.40 11,144 +0.14(+0.68%)
Nov 27, 2017 21.33 21.33 21.23 21.26 28,234 -0.15(-0.69%)
Nov 24, 2017 21.42 21.42 21.39 21.41 4,882 +0.03(+0.13%)
Nov 22, 2017 21.47 21.47 21.34 21.38 8,301 -0.05(-0.22%)
Nov 21, 2017 21.43 21.44 21.42 21.43 4,500 +0.15(+0.69%)
Nov 20, 2017 21.29 21.29 21.23 21.28 39,989 +0.15(+0.72%)
Nov 17, 2017 21.17 21.19 21.13 21.13 41,711 -0.12(-0.57%)
Nov 16, 2017 21.14 21.25 21.14 21.25 13,417 +0.26(+1.23%)
Nov 15, 2017 21.00 21.06 20.94 20.99 65,758 -0.14(-0.64%)
Nov 14, 2017 21.20 21.20 21.11 21.13 63,985 -0.15(-0.72%)
Nov 13, 2017 21.20 21.29 21.20 21.28 79,941 -0.05(-0.21%)
Nov 10, 2017 21.36 21.36 21.28 21.33 105,073 -0.05(-0.25%)
Nov 09, 2017 21.40 21.40 21.30 21.38 128,808 -0.16(-0.73%)
Nov 08, 2017 21.52 21.56 21.49 21.54 16,140 +0.07(+0.34%)
Nov 07, 2017 21.54 21.55 21.46 21.46 8,015 -0.04(-0.20%)
Nov 06, 2017 21.49 21.51 21.47 21.50 9,089 +0.02(+0.09%)
Nov 03, 2017 21.43 21.49 21.43 21.48 11,227 -0.01(-0.04%)
Nov 02, 2017 21.46 21.49 21.39 21.49 4,564 +0.03(+0.14%)
Nov 01, 2017 21.47 21.47 21.46 21.46 3,220 +0.11(+0.54%)
Oct 31, 2017 21.31 21.36 21.31 21.35 13,576 +0.09(+0.43%)
Oct 30, 2017 21.29 21.30 21.24 21.26 11,666 -0.01(-0.04%)
Oct 27, 2017 21.26 21.29 21.26 21.26 15,460 +0.06(+0.29%)
Oct 26, 2017 21.18 21.23 21.16 21.20 7,774 +0.12(+0.58%)
Oct 25, 2017 21.19 21.19 21.01 21.08 21,895 -0.11(-0.54%)
Oct 24, 2017 21.18 21.20 21.17 21.20 24,108 +0.08(+0.36%)
Oct 23, 2017 21.25 21.25 21.12 21.12 9,171 -0.07(-0.32%)
Oct 20, 2017 21.19 21.20 21.16 21.19 13,260 +0.08(+0.36%)
Oct 19, 2017 21.09 21.11 21.09 21.11 4,009 -0.08(-0.36%)
Oct 18, 2017 21.22 21.22 21.17 21.19 13,593 +0.05(+0.24%)
Oct 17, 2017 21.11 21.15 21.11 21.14 5,328 -0.01(-0.06%)
Oct 16, 2017 21.15 21.16 21.12 21.15 28,714 +0.05(+0.22%)
Oct 13, 2017 21.10 21.12 21.10 21.10 8,301 +0.09(+0.41%)
Oct 12, 2017 21.03 21.05 21.02 21.02 14,051 -0.02(-0.11%)
Oct 11, 2017 20.94 21.04 20.94 21.04 10,996 +0.03(+0.13%)
Oct 10, 2017 20.95 21.01 20.94 21.01 9,301 +0.12(+0.58%)
Oct 09, 2017 20.94 20.94 20.89 20.89 5,349 -0.02(-0.12%)
Oct 06, 2017 20.90 20.92 20.88 20.92 14,268 -0.02(-0.10%)
Oct 05, 2017 20.89 20.95 20.87 20.94 4,488 +0.10(+0.47%)
Oct 04, 2017 20.85 20.85 20.82 20.84 4,852 -0.03(-0.13%)
Oct 03, 2017 20.81 20.87 20.81 20.87 16,651 +0.10(+0.47%)
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.