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 (%)
Mar 29, 2018 20.82 20.82 20.82 0 +0.15(+0.74%)
Mar 28, 2018 20.54 20.67 20.50 20.67 6,243 +0.24(+1.17%)
Mar 27, 2018 20.74 20.74 20.42 20.43 9,789 -0.15(-0.75%)
Mar 26, 2018 20.55 20.58 20.35 20.58 20,831 +0.26(+1.28%)
Mar 23, 2018 20.52 20.52 20.32 20.32 7,829 -0.23(-1.11%)
Mar 22, 2018 20.68 20.74 20.55 20.55 5,759 -0.37(-1.77%)
Mar 21, 2018 21.00 21.04 20.92 20.92 5,764 -0.13(-0.62%)
Mar 20, 2018 20.98 21.05 20.96 21.05 11,385 +0.20(+0.98%)
Mar 19, 2018 20.98 20.98 20.82 20.85 9,218 -0.28(-1.34%)
Mar 16, 2018 21.17 21.17 21.13 21.13 5,585 -0.01(-0.07%)
Mar 15, 2018 21.08 21.14 21.05 21.14 16,240 +0.09(+0.42%)
Mar 14, 2018 21.18 21.18 21.03 21.06 19,509 -0.03(-0.14%)
Mar 13, 2018 21.24 21.24 21.06 21.08 3,387 -0.11(-0.50%)
Mar 12, 2018 21.25 21.25 21.15 21.19 25,804 +0.01(+0.04%)
Mar 09, 2018 21.13 21.20 21.10 21.18 314,974 +0.19(+0.92%)
Mar 08, 2018 20.94 21.03 20.92 20.99 19,243 +0.14(+0.68%)
Mar 07, 2018 20.85 20.75 20.85 6,249 -0.07(-0.31%)
Mar 06, 2018 20.89 20.94 20.87 20.91 10,068 +0.10(+0.48%)
Mar 05, 2018 20.57 20.85 20.57 20.81 10,208 +0.18(+0.89%)
Mar 02, 2018 20.57 20.74 20.55 20.63 10,597 -0.12(-0.56%)
Mar 01, 2018 21.06 21.06 20.72 20.75 45,280 -0.30(-1.44%)
Feb 28, 2018 21.25 21.26 21.03 21.05 10,194 -0.20(-0.92%)
Feb 27, 2018 21.26 21.28 21.25 21.24 2,488 -0.24(-1.10%)
Feb 26, 2018 21.36 21.50 21.36 21.48 20,995 +0.14(+0.67%)
Feb 23, 2018 21.18 21.34 21.16 21.34 93,113 +0.25(+1.21%)
Feb 22, 2018 21.10 21.16 21.08 21.08 9,435 -0.03(-0.15%)
Feb 21, 2018 21.14 21.30 21.11 21.11 7,696 +0.01(+0.04%)
Feb 20, 2018 21.11 21.14 21.09 21.11 11,713 -0.05(-0.25%)
Feb 16, 2018 21.16 21.16 21.16 0 +0.12(+0.58%)
Feb 15, 2018 21.04 21.07 20.91 21.04 12,961 +0.14(+0.68%)
Feb 14, 2018 20.70 20.94 20.68 20.90 42,076 +0.22(+1.08%)
Feb 13, 2018 20.75 20.67 190,707 -0.03(-0.15%)
Feb 12, 2018 20.66 20.80 20.60 20.70 49,896 +0.24(+1.17%)
Feb 09, 2018 20.38 20.60 20.03 20.47 404,606 -0.08(-0.41%)
Feb 08, 2018 20.73 20.74 20.55 20.55 6,068 -0.50(-2.39%)
Feb 07, 2018 20.97 21.21 20.97 21.05 55,155 -0.11(-0.54%)
Feb 06, 2018 20.77 21.24 20.77 21.17 29,361 +0.20(+0.95%)
Feb 05, 2018 21.41 21.41 20.67 20.97 30,954 -0.60(-2.76%)
Feb 02, 2018 21.75 21.75 21.63 21.56 38,492 -0.32(-1.45%)
Feb 01, 2018 21.92 21.95 21.84 21.88 5,536 -0.10(-0.45%)
Jan 31, 2018 21.99 22.00 21.93 21.98 13,342 +0.04(+0.20%)
Jan 30, 2018 21.95 21.99 21.87 21.93 74,104 -0.29(-1.28%)
Jan 29, 2018 22.25 22.25 22.22 22.22 5,417 -0.11(-0.48%)
Jan 26, 2018 22.25 22.32 22.21 22.32 239,438 +0.11(+0.49%)
Jan 25, 2018 22.29 22.29 22.17 22.22 27,190 -0.09(-0.38%)
Jan 24, 2018 22.36 22.39 22.27 22.30 129,984 -0.12(-0.54%)
Jan 23, 2018 22.38 22.43 22.37 22.42 5,473 +0.07(+0.32%)
Jan 22, 2018 22.31 22.37 22.31 22.35 12,830 +0.05(+0.23%)
Jan 19, 2018 22.28 22.30 22.23 22.30 10,981 +0.16(+0.73%)
Jan 18, 2018 22.13 22.18 22.11 22.14 9,768 -0.08(-0.34%)
Jan 17, 2018 22.12 22.25 22.10 22.22 15,792 +0.17(+0.77%)
Jan 16, 2018 22.13 22.18 22.04 22.05 12,264 -0.06(-0.29%)
Jan 12, 2018 22.11 22.11 22.11 0 +0.07(+0.33%)
Jan 11, 2018 22.02 22.07 21.98 22.04 7,374 +0.03(+0.12%)
Jan 10, 2018 22.04 22.01 12,654 -0.11(-0.50%)
Jan 09, 2018 22.06 22.13 22.05 22.12 22,833 +0.02(+0.10%)
Jan 08, 2018 22.06 22.10 22.03 22.10 53,642 +0.05(+0.21%)
Jan 05, 2018 21.96 22.06 21.96 22.05 15,466 +0.16(+0.74%)
Jan 04, 2018 21.89 21.89 21.82 21.89 26,110 +0.15(+0.69%)
Jan 03, 2018 21.57 21.76 21.57 21.74 11,902 +0.23(+1.06%)
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.