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 (%)
Feb 28, 2020 21.34 21.70 21.28 21.61 14,200 -0.36(-1.65%)
Feb 27, 2020 22.20 22.38 21.86 21.97 118,572 -0.65(-2.89%)
Feb 26, 2020 22.73 22.85 22.63 22.63 40,591 +0.05(+0.21%)
Feb 25, 2020 23.07 23.07 22.57 22.58 28,706 -0.34(-1.49%)
Feb 24, 2020 23.14 23.19 22.92 22.92 80,782 -0.96(-4.04%)
Feb 21, 2020 24.10 24.10 23.88 23.89 26,809 -0.33(-1.36%)
Feb 20, 2020 24.23 24.28 24.13 24.22 7,412 -0.11(-0.44%)
Feb 19, 2020 24.25 24.36 24.25 24.32 16,083 +0.18(+0.75%)
Feb 18, 2020 24.15 24.18 24.09 24.14 7,599 -0.08(-0.31%)
Feb 14, 2020 24.25 24.25 24.18 24.21 11,384 -0.02(-0.09%)
Feb 13, 2020 24.25 24.32 24.19 24.24 11,964 -0.20(-0.81%)
Feb 12, 2020 24.41 24.46 24.40 24.43 41,632 +0.15(+0.64%)
Feb 11, 2020 24.32 24.36 24.26 24.28 15,074 +0.12(+0.49%)
Feb 10, 2020 24.01 24.16 24.01 24.16 6,703 +0.08(+0.33%)
Feb 07, 2020 24.15 24.15 24.06 24.08 17,995 -0.21(-0.85%)
Feb 06, 2020 24.32 24.32 24.24 24.29 11,751 +0.12(+0.50%)
Feb 05, 2020 24.16 24.20 24.07 24.17 12,082 +0.22(+0.93%)
Feb 04, 2020 23.92 23.97 23.89 23.94 7,225 +0.44(+1.88%)
Feb 03, 2020 23.39 23.61 23.39 23.50 11,972 +0.18(+0.78%)
Jan 31, 2020 23.44 23.44 23.28 23.32 4,896 -0.51(-2.13%)
Jan 30, 2020 23.64 23.83 23.61 23.83 14,537 -0.10(-0.41%)
Jan 29, 2020 23.99 24.01 23.89 23.93 13,736 +0.06(+0.24%)
Jan 28, 2020 23.79 23.89 23.72 23.87 9,534 +0.18(+0.76%)
Jan 27, 2020 23.69 23.75 23.56 23.69 25,048 -0.48(-1.99%)
Jan 24, 2020 24.34 24.34 24.07 24.17 7,589 -0.06(-0.23%)
Jan 23, 2020 24.16 24.25 24.08 24.23 11,039 -0.06(-0.23%)
Jan 22, 2020 24.37 24.37 24.27 24.28 6,052 +0.03(+0.11%)
Jan 21, 2020 24.31 24.31 24.25 24.26 10,241 -0.28(-1.12%)
Jan 17, 2020 24.51 24.53 24.46 24.53 73,084 +0.12(+0.50%)
Jan 16, 2020 24.18 24.41 24.18 24.41 54,239 +0.28(+1.15%)
Jan 15, 2020 24.14 24.15 24.10 24.13 27,288 -0.04(-0.16%)
Jan 14, 2020 24.15 24.20 24.13 24.17 45,781 +0.01(+0.06%)
Jan 13, 2020 24.04 24.16 24.02 24.15 20,108 +0.22(+0.93%)
Jan 10, 2020 24.04 24.06 23.93 23.93 20,811 -0.06(-0.23%)
Jan 09, 2020 24.01 24.01 23.95 23.99 12,492 +0.11(+0.44%)
Jan 08, 2020 23.78 23.94 23.77 23.88 8,304 +0.13(+0.53%)
Jan 07, 2020 23.81 23.84 23.74 23.76 32,528 -0.01(-0.04%)
Jan 06, 2020 23.73 23.78 23.69 23.77 119,586 -0.05(-0.22%)
Jan 03, 2020 23.77 23.83 23.77 23.82 32,808 -0.14(-0.60%)
Jan 02, 2020 23.90 23.98 23.87 23.96 20,677 +0.34(+1.45%)
Dec 31, 2019 23.58 23.62 23.52 23.62 7,345 +0.04(+0.16%)
Dec 30, 2019 23.83 23.83 23.58 23.58 14,876 -0.22(-0.93%)
Dec 27, 2019 23.86 23.87 23.80 23.80 15,057 -0.01(-0.06%)
Dec 26, 2019 23.79 23.82 23.77 23.82 8,906 +0.10(+0.44%)
Dec 24, 2019 23.77 23.77 23.69 23.71 18,974 -0.01(-0.03%)
Dec 23, 2019 23.75 23.77 23.72 23.72 12,293 -0.00(-0.02%)
Dec 20, 2019 23.72 23.76 23.71 23.73 17,505 +0.06(+0.25%)
Dec 19, 2019 23.65 23.69 23.61 23.67 4,388 -0.01(-0.03%)
Dec 18, 2019 23.67 23.69 23.63 23.67 4,710 +0.04(+0.16%)
Dec 17, 2019 23.75 23.79 23.61 23.63 122,545 -0.11(-0.46%)
Dec 16, 2019 23.70 23.78 23.70 23.74 2,570 +0.20(+0.84%)
Dec 13, 2019 23.55 23.58 23.47 23.55 13,898 +0.14(+0.58%)
Dec 12, 2019 23.26 23.42 23.22 23.41 3,705 +0.19(+0.80%)
Dec 11, 2019 23.21 23.23 23.15 23.22 5,643 +0.11(+0.46%)
Dec 10, 2019 23.07 23.15 23.06 23.12 9,086 +0.00(+0.01%)
Dec 09, 2019 23.15 23.21 23.12 23.12 15,994 -0.10(-0.41%)
Dec 06, 2019 23.19 23.24 23.19 23.21 7,445 +0.19(+0.83%)
Dec 05, 2019 23.09 23.09 22.98 23.02 8,171 -0.02(-0.09%)
Dec 04, 2019 22.97 23.05 22.97 23.04 7,530 +0.16(+0.69%)
Dec 03, 2019 22.81 22.89 22.72 22.89 10,957 -0.10(-0.45%)
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.