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

33.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 19.73 19.73 19.67 19.70 28,316 -0.04(-0.19%)
May 30, 2017 19.74 19.75 19.70 19.73 10,920 -0.04(-0.23%)
May 26, 2017 19.77 19.78 19.72 19.78 7,073 -0.02(-0.08%)
May 25, 2017 19.71 19.81 19.71 19.79 16,522 +0.08(+0.42%)
May 24, 2017 19.74 19.75 19.69 19.71 9,657 -0.05(-0.27%)
May 23, 2017 19.72 19.79 19.71 19.76 45,883 +0.01(+0.07%)
May 22, 2017 19.76 19.76 19.73 19.75 6,848 +0.03(+0.16%)
May 19, 2017 19.66 19.73 19.66 19.72 10,431 +0.15(+0.76%)
May 18, 2017 19.47 19.60 19.47 19.57 33,173 +0.02(+0.11%)
May 17, 2017 19.76 19.76 19.52 19.55 34,383 -0.33(-1.65%)
May 16, 2017 19.91 19.91 19.85 19.87 31,112 +0.01(+0.05%)
May 15, 2017 19.81 19.89 19.81 19.86 4,410 +0.07(+0.36%)
May 12, 2017 19.75 19.80 19.75 19.79 36,148 +0.03(+0.16%)
May 11, 2017 19.77 19.78 19.70 19.76 33,955 -0.05(-0.24%)
May 10, 2017 19.77 19.81 19.74 19.81 133,818 +0.04(+0.23%)
May 09, 2017 19.77 19.80 19.76 19.76 58,620 +0.05(+0.27%)
May 08, 2017 19.59 19.71 19.59 19.71 16,212 +0.04(+0.23%)
May 05, 2017 19.54 19.67 19.52 19.67 17,351 +0.16(+0.84%)
May 04, 2017 19.50 19.52 19.44 19.50 26,303 +0.03(+0.14%)
May 03, 2017 19.44 19.49 19.40 19.47 28,585 +0.00(+0.01%)
May 02, 2017 19.42 19.47 19.40 19.47 18,927 +0.10(+0.50%)
May 01, 2017 19.43 19.43 19.31 19.37 16,558 +0.08(+0.43%)
Apr 28, 2017 19.31 19.31 19.28 19.29 9,032 -0.01(-0.08%)
Apr 27, 2017 19.31 19.32 19.27 19.31 25,521 -0.01(-0.04%)
Apr 26, 2017 19.35 19.37 19.31 19.31 8,013 -0.01(-0.04%)
Apr 25, 2017 19.28 19.34 19.28 19.32 47,084 +0.16(+0.86%)
Apr 24, 2017 19.13 19.17 19.09 19.16 56,330 +0.34(+1.83%)
Apr 21, 2017 18.83 18.83 18.79 18.81 14,543 +0.01(+0.04%)
Apr 20, 2017 18.77 18.84 18.77 18.81 27,170 +0.16(+0.84%)
Apr 19, 2017 18.75 18.75 18.65 18.65 9,038 -0.04(-0.24%)
Apr 18, 2017 18.72 18.75 18.63 18.69 18,610 -0.23(-1.22%)
Apr 17, 2017 19.01 19.01 18.78 18.93 16,660 +0.09(+0.48%)
Apr 13, 2017 18.86 18.90 18.74 18.84 17,744 -0.08(-0.44%)
Apr 12, 2017 18.94 18.95 18.91 18.92 7,215 -0.05(-0.24%)
Apr 11, 2017 18.99 18.99 18.89 18.96 12,222 -0.01(-0.03%)
Apr 10, 2017 18.95 19.00 18.93 18.97 7,529 -0.06(-0.31%)
Apr 07, 2017 19.01 19.07 19.01 19.03 18,467 +0.05(+0.28%)
Apr 06, 2017 18.99 19.02 18.93 18.98 131,563 +0.06(+0.32%)
Apr 05, 2017 19.03 19.06 18.92 18.92 38,693 -0.12(-0.63%)
Apr 04, 2017 18.95 19.04 18.93 19.04 35,079 +0.07(+0.35%)
Apr 03, 2017 18.98 18.98 18.90 18.97 45,954 +0.01(+0.04%)
Mar 31, 2017 18.95 19.01 18.95 18.96 7,264 -0.09(-0.47%)
Mar 30, 2017 18.98 19.05 18.98 19.05 20,832 +0.01(+0.04%)
Mar 29, 2017 18.99 19.05 18.98 19.05 8,379 +0.06(+0.31%)
Mar 28, 2017 18.91 19.01 18.91 18.99 6,368 +0.13(+0.70%)
Mar 27, 2017 18.77 18.87 18.74 18.85 5,662 -0.06(-0.34%)
Mar 24, 2017 18.93 18.94 18.84 18.92 22,831 +0.05(+0.25%)
Mar 23, 2017 18.89 18.91 18.85 18.87 9,111 +0.04(+0.22%)
Mar 22, 2017 18.72 18.83 18.69 18.83 15,819 +0.01(+0.04%)
Mar 21, 2017 18.99 18.99 18.78 18.82 56,944 -0.18(-0.97%)
Mar 20, 2017 19.01 19.03 18.99 19.01 17,317 +0.01(+0.03%)
Mar 17, 2017 19.02 19.02 18.98 19.00 10,693 +0.04(+0.20%)
Mar 16, 2017 19.00 19.01 18.96 18.96 13,216 +0.07(+0.40%)
Mar 15, 2017 18.88 18.96 18.85 18.89 13,802 +0.08(+0.43%)
Mar 14, 2017 18.83 18.86 18.80 18.81 17,466 -0.12(-0.62%)
Mar 13, 2017 18.90 18.93 18.88 18.93 26,264 +0.13(+0.68%)
Mar 10, 2017 18.82 18.85 18.75 18.80 28,260 +0.10(+0.52%)
Mar 09, 2017 18.75 18.78 18.69 18.70 27,625 -0.04(-0.21%)
Mar 08, 2017 18.78 18.83 18.74 18.74 46,787 -0.04(-0.23%)
Mar 07, 2017 18.77 18.81 18.77 18.78 25,364 -0.04(-0.20%)
Mar 06, 2017 18.75 18.82 18.75 18.82 14,536 -0.01(-0.08%)
Mar 03, 2017 18.79 18.86 18.79 18.84 154,087 +0.04(+0.20%)
Mar 02, 2017 18.93 18.93 18.80 18.80 27,207 -0.07(-0.40%)
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.