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

32.77 UNCHANGED
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.49 21.55 21.49 21.54 6,936 +0.13(+0.63%)
Mar 28, 2019 21.36 21.41 21.34 21.41 3,732 +0.09(+0.41%)
Mar 27, 2019 21.35 21.35 21.23 21.32 97,560 -0.04(-0.17%)
Mar 26, 2019 21.39 21.40 21.27 21.35 22,183 +0.10(+0.45%)
Mar 25, 2019 21.22 21.26 21.16 21.26 9,730 +0.05(+0.22%)
Mar 22, 2019 21.43 21.43 21.21 21.21 1,513 -0.47(-2.16%)
Mar 21, 2019 21.46 21.68 21.46 21.68 7,723 +0.10(+0.48%)
Mar 20, 2019 21.54 21.66 21.54 21.58 9,791 -0.04(-0.19%)
Mar 19, 2019 21.69 21.69 21.62 21.62 4,990 +0.00(+0.00%)
Mar 18, 2019 21.60 21.62 21.57 21.62 13,897 +0.13(+0.63%)
Mar 15, 2019 21.43 21.52 21.43 21.48 8,071 +0.16(+0.74%)
Mar 14, 2019 21.28 21.36 21.28 21.32 9,941 +0.00(+0.01%)
Mar 13, 2019 21.26 21.36 21.26 21.32 5,059 +0.08(+0.37%)
Mar 12, 2019 21.22 21.27 21.22 21.24 2,568 -0.01(-0.04%)
Mar 11, 2019 21.13 21.25 21.13 21.25 3,851 +0.20(+0.95%)
Mar 08, 2019 20.97 21.05 20.94 21.05 4,540 -0.09(-0.42%)
Mar 07, 2019 21.15 21.20 21.12 21.14 8,086 -0.18(-0.86%)
Mar 06, 2019 21.35 21.36 21.32 21.32 19,225 -0.05(-0.22%)
Mar 05, 2019 21.30 21.40 21.30 21.37 27,516 +0.08(+0.37%)
Mar 04, 2019 21.32 21.34 21.19 21.29 8,097 -0.04(-0.19%)
Mar 01, 2019 21.27 21.33 21.25 21.33 3,657 +0.15(+0.71%)
Feb 28, 2019 21.21 21.22 21.18 21.18 7,161 -0.04(-0.19%)
Feb 27, 2019 21.27 21.29 21.20 21.22 4,615 -0.12(-0.57%)
Feb 26, 2019 21.32 21.35 21.31 21.34 2,258 +0.00(+0.01%)
Feb 25, 2019 21.37 21.37 21.30 21.34 9,709 +0.10(+0.49%)
Feb 22, 2019 21.20 21.25 21.20 21.23 277,954 +0.14(+0.68%)
Feb 21, 2019 21.10 21.13 21.07 21.09 30,228 -0.08(-0.38%)
Feb 20, 2019 21.13 21.21 21.13 21.17 9,729 +0.10(+0.45%)
Feb 19, 2019 21.00 21.09 21.00 21.08 9,044 +0.09(+0.41%)
Feb 15, 2019 21.00 21.00 20.98 20.99 4,413 +0.12(+0.57%)
Feb 14, 2019 20.77 20.89 20.77 20.87 6,998 +0.01(+0.04%)
Feb 13, 2019 20.89 20.89 20.84 20.86 52,444 +0.06(+0.31%)
Feb 12, 2019 20.80 20.85 20.76 20.80 199,500 +0.20(+0.96%)
Feb 11, 2019 20.62 20.62 20.57 20.60 2,468 +0.02(+0.08%)
Feb 08, 2019 20.53 20.58 20.43 20.58 4,792 -0.08(-0.38%)
Feb 07, 2019 20.74 20.74 20.55 20.66 18,735 -0.15(-0.72%)
Feb 06, 2019 20.87 20.91 20.81 20.81 8,139 -0.10(-0.49%)
Feb 05, 2019 20.84 20.95 20.84 20.92 7,217 +0.21(+1.01%)
Feb 04, 2019 20.63 20.71 20.63 20.71 635 +0.08(+0.37%)
Feb 01, 2019 20.62 20.63 20.59 20.63 11,476 +0.04(+0.19%)
Jan 31, 2019 20.49 20.62 20.49 20.59 7,791 +0.03(+0.12%)
Jan 30, 2019 20.49 20.58 20.47 20.57 1,927 +0.16(+0.80%)
Jan 29, 2019 20.41 20.43 20.39 20.40 6,559 +0.08(+0.42%)
Jan 28, 2019 20.22 20.32 20.22 20.32 3,480 -0.11(-0.53%)
Jan 25, 2019 20.46 20.47 20.42 20.43 4,035 +0.13(+0.62%)
Jan 24, 2019 20.26 20.31 20.24 20.30 4,879 +0.13(+0.63%)
Jan 23, 2019 20.26 20.28 20.15 20.17 20,483 +0.06(+0.28%)
Jan 22, 2019 20.20 20.21 20.09 20.12 2,774 -0.31(-1.52%)
Jan 18, 2019 20.39 20.44 20.35 20.43 11,476 +0.26(+1.30%)
Jan 17, 2019 19.98 20.16 19.98 20.16 4,939 +0.07(+0.35%)
Jan 16, 2019 20.01 20.12 20.01 20.09 4,884 +0.12(+0.62%)
Jan 15, 2019 19.98 19.99 19.97 19.97 1,916 +0.15(+0.77%)
Jan 14, 2019 19.82 19.86 19.82 19.82 23,621 -0.11(-0.56%)
Jan 11, 2019 19.92 19.94 19.91 19.93 3,152 -0.10(-0.51%)
Jan 10, 2019 19.82 20.03 19.82 20.03 4,330 +0.15(+0.76%)
Jan 09, 2019 19.90 19.91 19.85 19.88 4,809 +0.13(+0.66%)
Jan 08, 2019 19.74 19.75 19.66 19.75 12,056 +0.18(+0.91%)
Jan 07, 2019 19.56 19.61 19.46 19.57 88,371 +0.00(+0.00%)
Jan 04, 2019 19.35 19.59 19.35 19.57 28,123 +0.53(+2.81%)
Jan 03, 2019 19.16 19.16 18.99 19.03 32,563 -0.22(-1.16%)
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.