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 (%)
Aug 30, 2019 21.62 21.62 21.56 21.61 7,694 +0.11(+0.49%)
Aug 29, 2019 21.52 21.53 21.50 21.51 4,678 +0.19(+0.90%)
Aug 28, 2019 21.14 21.33 21.14 21.31 5,790 +0.06(+0.29%)
Aug 27, 2019 21.31 21.31 21.23 21.25 5,534 +0.01(+0.03%)
Aug 26, 2019 21.29 21.29 21.24 21.24 2,292 +0.24(+1.12%)
Aug 23, 2019 21.35 21.35 21.01 21.01 4,467 -0.34(-1.58%)
Aug 22, 2019 21.47 21.47 21.35 21.35 7,831 -0.15(-0.70%)
Aug 21, 2019 21.48 21.53 21.46 21.50 21,429 +0.19(+0.88%)
Aug 20, 2019 21.33 21.35 21.29 21.31 7,566 -0.05(-0.25%)
Aug 19, 2019 21.39 21.40 21.36 21.36 7,068 +0.17(+0.80%)
Aug 16, 2019 21.05 21.23 21.05 21.19 9,803 +0.23(+1.09%)
Aug 15, 2019 20.92 20.99 20.91 20.96 7,583 +0.07(+0.32%)
Aug 14, 2019 21.01 21.01 20.90 20.90 5,210 -0.51(-2.39%)
Aug 13, 2019 21.39 21.44 21.30 21.41 5,328 +0.25(+1.19%)
Aug 12, 2019 21.24 21.26 21.13 21.16 7,679 -0.23(-1.09%)
Aug 09, 2019 21.36 21.39 21.30 21.39 4,715 -0.09(-0.43%)
Aug 08, 2019 21.36 21.49 21.36 21.48 2,696 +0.19(+0.88%)
Aug 07, 2019 21.10 21.31 21.01 21.30 12,083 +0.13(+0.64%)
Aug 06, 2019 21.25 21.26 21.10 21.16 17,765 +0.12(+0.58%)
Aug 05, 2019 21.19 21.21 20.93 21.04 7,263 -0.57(-2.62%)
Aug 02, 2019 21.62 21.76 21.56 21.60 6,080 -0.20(-0.92%)
Aug 01, 2019 22.01 22.14 21.80 21.81 35,187 -0.18(-0.81%)
Jul 31, 2019 22.14 22.14 21.89 21.98 6,378 -0.10(-0.44%)
Jul 30, 2019 22.16 22.16 22.08 22.08 19,856 -0.23(-1.04%)
Jul 29, 2019 22.37 22.37 22.28 22.31 6,568 +0.01(+0.05%)
Jul 26, 2019 22.31 22.32 22.29 22.30 2,978 +0.12(+0.53%)
Jul 25, 2019 22.28 22.28 22.18 22.18 6,433 -0.17(-0.76%)
Jul 24, 2019 22.32 22.35 22.31 22.35 2,079 +0.01(+0.05%)
Jul 23, 2019 22.31 22.35 22.29 22.34 1,734 +0.18(+0.80%)
Jul 22, 2019 22.16 22.19 22.12 22.16 10,914 +0.06(+0.29%)
Jul 19, 2019 22.19 22.19 22.10 22.10 6,949 -0.01(-0.03%)
Jul 18, 2019 22.12 22.12 22.05 22.11 14,591 -0.07(-0.32%)
Jul 17, 2019 22.22 22.22 22.18 22.18 1,077 -0.05(-0.21%)
Jul 16, 2019 22.24 22.26 22.21 22.22 4,934 +0.02(+0.07%)
Jul 15, 2019 22.21 22.22 22.19 22.21 10,455 +0.11(+0.48%)
Jul 12, 2019 22.17 22.17 22.10 22.10 3,971 -0.07(-0.30%)
Jul 11, 2019 22.20 22.20 22.13 22.17 27,285 +0.00(+0.01%)
Jul 10, 2019 22.30 22.30 22.17 22.17 14,749 -0.03(-0.15%)
Jul 09, 2019 22.15 22.20 22.15 22.20 6,742 -0.04(-0.20%)
Jul 08, 2019 22.26 22.28 22.23 22.24 4,608 -0.12(-0.56%)
Jul 05, 2019 22.34 22.37 22.29 22.37 5,336 -0.04(-0.20%)
Jul 03, 2019 22.39 22.43 22.37 22.41 4,591 +0.09(+0.41%)
Jul 02, 2019 22.30 22.35 22.30 22.32 3,593 +0.02(+0.10%)
Jul 01, 2019 22.32 22.32 22.25 22.30 4,179 +0.26(+1.16%)
Jun 28, 2019 22.03 22.08 22.01 22.04 10,424 +0.04(+0.18%)
Jun 27, 2019 22.01 22.01 21.97 22.00 1,760 +0.01(+0.07%)
Jun 26, 2019 21.98 21.99 21.91 21.99 20,429 +0.15(+0.69%)
Jun 25, 2019 21.96 21.96 21.84 21.84 3,648 -0.16(-0.75%)
Jun 24, 2019 21.98 22.02 21.95 22.00 5,888 +0.03(+0.13%)
Jun 21, 2019 21.97 22.01 21.97 21.97 6,936 -0.15(-0.66%)
Jun 20, 2019 22.20 22.20 22.06 22.12 3,836 +0.12(+0.53%)
Jun 19, 2019 21.98 22.03 21.94 22.00 14,870 +0.10(+0.47%)
Jun 18, 2019 21.73 21.92 21.73 21.90 5,350 +0.31(+1.45%)
Jun 17, 2019 21.61 21.62 21.58 21.59 12,791 -0.03(-0.14%)
Jun 14, 2019 21.58 21.62 21.54 21.62 5,675 +0.02(+0.07%)
Jun 13, 2019 21.72 21.72 21.57 21.60 15,580 -0.06(-0.26%)
Jun 12, 2019 21.66 21.69 21.64 21.66 5,469 -0.14(-0.64%)
Jun 11, 2019 21.88 21.89 21.76 21.79 16,512 +0.11(+0.53%)
Jun 10, 2019 21.59 21.71 21.59 21.68 6,945 +0.16(+0.74%)
Jun 07, 2019 21.48 21.53 21.44 21.52 9,584 +0.21(+1.00%)
Jun 06, 2019 21.25 21.35 21.24 21.31 5,222 +0.01(+0.07%)
Jun 05, 2019 21.29 21.31 21.21 21.29 9,314 +0.02(+0.08%)
Jun 04, 2019 21.17 21.27 21.17 21.27 4,001 +0.16(+0.76%)
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.