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

32.82 +0.05 (+0.16%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 28.79 28.82 28.69 28.70 15,334 -0.07(-0.24%)
Dec 30, 2021 28.80 28.85 28.76 28.77 16,366 +0.05(+0.18%)
Dec 29, 2021 28.70 28.75 28.68 28.72 16,062 -0.05(-0.18%)
Dec 28, 2021 28.70 28.86 28.70 28.77 14,184 -0.02(-0.07%)
Dec 27, 2021 28.65 28.80 28.64 28.79 30,346 +0.18(+0.61%)
Dec 23, 2021 28.53 28.65 28.53 28.62 17,546 +0.15(+0.54%)
Dec 22, 2021 28.28 28.49 28.28 28.46 8,815 +0.16(+0.57%)
Dec 21, 2021 28.17 28.32 28.14 28.30 12,452 +0.35(+1.26%)
Dec 20, 2021 27.88 27.97 27.78 27.95 11,147 -0.23(-0.83%)
Dec 17, 2021 28.14 28.29 28.11 28.18 10,796 -0.15(-0.54%)
Dec 16, 2021 28.47 28.50 28.26 28.34 15,812 -0.02(-0.07%)
Dec 15, 2021 28.07 28.38 28.07 28.36 5,796 +0.19(+0.69%)
Dec 14, 2021 28.08 28.25 28.06 28.16 9,883 -0.10(-0.35%)
Dec 13, 2021 28.38 28.38 28.22 28.26 12,133 -0.24(-0.83%)
Dec 10, 2021 28.59 28.59 28.47 28.50 5,072 -0.01(-0.02%)
Dec 09, 2021 28.59 28.59 28.47 28.50 13,876 -0.14(-0.49%)
Dec 08, 2021 28.61 28.66 28.61 28.64 6,105 -0.03(-0.10%)
Dec 07, 2021 28.52 28.69 28.52 28.67 16,079 +0.56(+2.00%)
Dec 06, 2021 27.95 28.15 27.92 28.11 21,268 +0.23(+0.83%)
Dec 03, 2021 28.14 28.14 27.74 27.88 11,265 -0.19(-0.66%)
Dec 02, 2021 27.93 28.12 27.93 28.07 18,462 +0.37(+1.32%)
Dec 01, 2021 28.08 28.19 27.70 27.70 16,615 -0.08(-0.28%)
Nov 30, 2021 27.86 27.92 27.65 27.78 26,348 -0.26(-0.94%)
Nov 29, 2021 28.18 28.18 27.95 28.04 14,623 +0.16(+0.58%)
Nov 26, 2021 28.03 28.07 27.84 27.88 5,147 -0.88(-3.05%)
Nov 24, 2021 28.57 28.76 28.57 28.75 7,046 -0.03(-0.09%)
Nov 23, 2021 28.80 28.89 28.70 28.78 4,179 -0.04(-0.13%)
Nov 22, 2021 28.95 28.99 28.82 28.82 12,477 -0.04(-0.14%)
Nov 19, 2021 28.93 28.98 28.86 28.86 11,192 -0.12(-0.42%)
Nov 18, 2021 28.98 28.98 28.98 28.98 2,626 -0.10(-0.34%)
Nov 17, 2021 29.11 29.13 29.06 29.08 4,771 -0.11(-0.38%)
Nov 16, 2021 29.25 29.26 29.16 29.19 5,811 +0.05(+0.17%)
Nov 15, 2021 29.20 29.20 29.12 29.14 7,090 +0.01(+0.03%)
Nov 12, 2021 29.07 29.15 29.04 29.13 14,207 +0.14(+0.47%)
Nov 11, 2021 28.94 29.01 28.93 28.99 11,218 +0.30(+1.03%)
Nov 10, 2021 28.86 28.67 28.70 169,789 -0.22(-0.76%)
Nov 09, 2021 29.01 29.02 28.87 28.92 9,548 -0.13(-0.44%)
Nov 08, 2021 29.02 29.05 28.97 29.05 13,089 +0.12(+0.40%)
Nov 05, 2021 28.99 29.00 28.86 28.93 8,790 -0.05(-0.17%)
Nov 04, 2021 28.96 28.98 28.88 28.98 5,421 +0.07(+0.23%)
Nov 03, 2021 28.72 28.93 28.72 28.91 6,145 +0.17(+0.58%)
Nov 02, 2021 28.75 28.78 28.72 28.74 14,616 -0.07(-0.24%)
Nov 01, 2021 28.72 28.82 28.70 28.81 5,734 +0.24(+0.83%)
Oct 29, 2021 28.45 28.58 28.45 28.57 8,959 -0.11(-0.38%)
Oct 28, 2021 28.61 28.68 28.60 28.68 17,070 +0.11(+0.39%)
Oct 27, 2021 28.66 28.69 28.57 28.57 14,622 -0.16(-0.57%)
Oct 26, 2021 28.84 28.73 20,251 +0.00(+0.01%)
Oct 25, 2021 28.69 28.78 28.69 28.73 23,782 +0.06(+0.21%)
Oct 22, 2021 28.76 28.76 28.62 28.67 21,068 +0.03(+0.09%)
Oct 21, 2021 28.52 28.68 28.52 28.64 58,059 -0.08(-0.27%)
Oct 20, 2021 28.75 28.77 28.70 28.72 13,325 +0.03(+0.09%)
Oct 19, 2021 28.67 28.70 28.58 28.70 14,097 +0.20(+0.70%)
Oct 18, 2021 28.45 28.57 28.45 28.50 33,578 -0.11(-0.40%)
Oct 15, 2021 28.50 28.65 28.50 28.61 11,659 +0.24(+0.84%)
Oct 14, 2021 28.33 28.37 28.28 28.37 64,188 +0.20(+0.71%)
Oct 13, 2021 28.12 28.18 28.10 28.17 7,513 +0.21(+0.76%)
Oct 12, 2021 28.02 28.08 27.94 27.96 6,749 -0.06(-0.22%)
Oct 11, 2021 28.11 28.16 28.01 28.02 2,533 +0.03(+0.12%)
Oct 08, 2021 27.99 28.03 27.95 27.99 5,609 +0.02(+0.08%)
Oct 07, 2021 27.94 28.03 27.91 27.97 10,834 +0.26(+0.93%)
Oct 06, 2021 27.47 27.68 27.45 27.71 16,314 -0.08(-0.29%)
Oct 05, 2021 27.78 27.86 27.77 27.79 7,600 +0.26(+0.94%)
Oct 04, 2021 27.77 27.77 27.48 27.53 27,743 -0.36(-1.28%)
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.