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

32.78 +0.01 (+0.03%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 19.45 19.45 19.42 19.43 8,967 -0.02(-0.08%)
Apr 27, 2017 19.45 19.46 19.41 19.45 25,337 -0.01(-0.04%)
Apr 26, 2017 19.49 19.51 19.45 19.45 7,955 -0.01(-0.04%)
Apr 25, 2017 19.42 19.48 19.42 19.46 46,745 +0.17(+0.86%)
Apr 24, 2017 19.27 19.31 19.23 19.30 55,924 +0.35(+1.83%)
Apr 21, 2017 18.97 18.97 18.93 18.95 14,438 +0.01(+0.04%)
Apr 20, 2017 18.90 18.98 18.90 18.94 26,974 +0.16(+0.84%)
Apr 19, 2017 18.88 18.88 18.78 18.78 8,973 -0.05(-0.24%)
Apr 18, 2017 18.85 18.88 18.76 18.83 18,476 -0.23(-1.22%)
Apr 17, 2017 19.15 19.15 18.92 19.06 16,540 +0.09(+0.48%)
Apr 13, 2017 19.00 19.04 18.87 18.97 17,616 -0.08(-0.44%)
Apr 12, 2017 19.07 19.09 19.05 19.06 7,163 -0.05(-0.24%)
Apr 11, 2017 19.13 19.13 19.03 19.10 12,134 -0.01(-0.03%)
Apr 10, 2017 19.09 19.14 19.07 19.11 7,475 -0.06(-0.31%)
Apr 07, 2017 19.15 19.21 19.15 19.17 18,334 +0.05(+0.28%)
Apr 06, 2017 19.13 19.15 19.07 19.12 130,614 +0.06(+0.32%)
Apr 05, 2017 19.17 19.20 19.06 19.06 38,414 -0.12(-0.63%)
Apr 04, 2017 19.09 19.18 19.07 19.18 34,826 +0.07(+0.35%)
Apr 03, 2017 19.12 19.12 19.03 19.11 45,622 +0.01(+0.04%)
Mar 31, 2017 19.09 19.15 19.09 19.10 7,212 -0.09(-0.47%)
Mar 30, 2017 19.12 19.19 19.12 19.19 20,682 +0.01(+0.04%)
Mar 29, 2017 19.13 19.18 19.12 19.18 8,319 +0.06(+0.31%)
Mar 28, 2017 19.04 19.15 19.04 19.12 6,322 +0.13(+0.70%)
Mar 27, 2017 18.90 19.00 18.87 18.99 5,621 -0.06(-0.34%)
Mar 24, 2017 19.07 19.08 18.98 19.06 22,667 +0.05(+0.25%)
Mar 23, 2017 19.03 19.04 18.99 19.01 9,046 +0.04(+0.22%)
Mar 22, 2017 18.86 18.97 18.82 18.97 15,705 +0.01(+0.04%)
Mar 21, 2017 19.13 19.13 18.92 18.96 56,534 -0.19(-0.97%)
Mar 20, 2017 19.15 19.17 19.13 19.14 17,192 +0.01(+0.03%)
Mar 17, 2017 19.15 19.16 19.12 19.14 10,616 +0.04(+0.20%)
Mar 16, 2017 19.14 19.15 19.09 19.10 13,121 +0.08(+0.40%)
Mar 15, 2017 19.02 19.10 18.99 19.03 13,703 +0.08(+0.43%)
Mar 14, 2017 18.97 19.00 18.94 18.94 17,340 -0.12(-0.62%)
Mar 13, 2017 19.03 19.06 19.02 19.06 26,075 +0.13(+0.68%)
Mar 10, 2017 18.96 18.99 18.89 18.94 28,056 +0.10(+0.52%)
Mar 09, 2017 18.88 18.91 18.82 18.84 27,426 -0.04(-0.21%)
Mar 08, 2017 18.91 18.97 18.88 18.88 46,450 -0.04(-0.23%)
Mar 07, 2017 18.91 18.95 18.91 18.92 25,181 -0.04(-0.20%)
Mar 06, 2017 18.88 18.96 18.88 18.96 14,431 -0.02(-0.08%)
Mar 03, 2017 18.93 19.00 18.93 18.97 152,976 +0.04(+0.20%)
Mar 02, 2017 19.06 19.06 18.93 18.94 27,010 -0.08(-0.40%)
Mar 01, 2017 18.98 19.05 18.98 19.01 7,751 +0.29(+1.53%)
Feb 28, 2017 18.73 18.73 18.69 18.72 18,989 -0.07(-0.36%)
Feb 27, 2017 18.73 18.79 18.73 18.79 4,804 +0.02(+0.08%)
Feb 24, 2017 18.73 18.78 18.72 18.78 29,281 -0.13(-0.68%)
Feb 23, 2017 18.99 18.99 18.90 18.91 155,313 -0.05(-0.24%)
Feb 22, 2017 18.94 18.95 18.89 18.95 18,961 -0.01(-0.04%)
Feb 21, 2017 18.91 18.96 18.91 18.96 28,582 +0.13(+0.68%)
Feb 17, 2017 18.83 18.83 18.83 0 +0.00(+0.00%)
Feb 16, 2017 18.83 18.83 18.79 18.83 19,560 -0.03(-0.16%)
Feb 15, 2017 18.80 18.87 18.80 18.86 18,550 +0.05(+0.24%)
Feb 14, 2017 18.74 18.84 18.72 18.81 28,101 +0.01(+0.08%)
Feb 13, 2017 18.81 18.83 18.79 18.80 20,121 +0.10(+0.52%)
Feb 10, 2017 18.67 18.72 18.66 18.70 17,675 +0.06(+0.32%)
Feb 09, 2017 18.52 18.66 18.52 18.64 59,910 +0.17(+0.94%)
Feb 08, 2017 18.45 18.51 18.39 18.47 30,089 +0.02(+0.08%)
Feb 07, 2017 18.47 18.49 18.42 18.45 38,586 +0.04(+0.20%)
Feb 06, 2017 18.43 18.45 18.39 18.42 14,137 -0.14(-0.73%)
Feb 03, 2017 18.54 18.57 18.51 18.55 130,727 +0.06(+0.33%)
Feb 02, 2017 18.44 18.49 18.42 18.49 25,007 +0.01(+0.04%)
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.