Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.05 +0.05 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 24.34 24.43 24.10 24.42 28,501 -0.03(-0.11%)
May 28, 2020 24.57 24.69 24.42 24.45 81,780 +0.14(+0.56%)
May 27, 2020 24.34 24.35 24.07 24.31 131,631 +0.35(+1.47%)
May 26, 2020 24.07 24.14 23.95 23.96 68,927 +0.41(+1.72%)
May 22, 2020 23.46 23.62 23.40 23.55 127,535 -0.03(-0.11%)
May 21, 2020 23.72 23.74 23.45 23.58 135,161 -0.09(-0.38%)
May 20, 2020 23.57 23.73 23.57 23.67 102,053 +0.36(+1.55%)
May 19, 2020 23.47 23.49 23.23 23.31 91,542 -0.32(-1.34%)
May 18, 2020 23.38 23.74 23.37 23.62 99,541 +0.83(+3.64%)
May 15, 2020 22.71 22.82 22.59 22.80 122,544 +0.07(+0.32%)
May 14, 2020 22.44 22.81 22.24 22.72 82,364 -0.23(-0.98%)
May 13, 2020 23.18 23.18 22.74 22.95 119,125 -0.23(-0.97%)
May 12, 2020 23.44 23.53 23.14 23.17 84,539 -0.24(-1.04%)
May 11, 2020 23.29 23.49 23.17 23.42 52,018 -0.08(-0.35%)
May 08, 2020 23.45 23.53 23.35 23.50 74,635 +0.30(+1.28%)
May 07, 2020 23.21 23.32 23.07 23.20 146,923 +0.32(+1.42%)
May 06, 2020 23.11 23.11 22.82 22.88 61,282 +0.03(+0.12%)
May 05, 2020 22.99 23.08 22.80 22.85 458,676 +0.07(+0.32%)
May 04, 2020 22.67 22.80 22.56 22.78 114,907 +0.07(+0.32%)
May 01, 2020 22.86 22.95 22.61 22.71 220,913 -0.47(-2.02%)
Apr 30, 2020 23.53 23.53 23.13 23.17 145,506 -0.65(-2.73%)
Apr 29, 2020 23.69 23.97 23.69 23.82 134,063 +0.54(+2.32%)
Apr 28, 2020 23.51 23.57 23.23 23.28 275,532 +0.16(+0.70%)
Apr 27, 2020 22.93 23.20 22.90 23.12 209,035 +0.31(+1.34%)
Apr 24, 2020 22.81 22.91 22.60 22.81 106,907 +0.18(+0.80%)
Apr 23, 2020 22.72 23.00 22.55 22.63 93,441 -0.06(-0.28%)
Apr 22, 2020 22.66 22.79 22.57 22.70 325,729 +0.38(+1.70%)
Apr 21, 2020 22.46 22.61 22.23 22.32 174,196 -0.41(-1.79%)
Apr 20, 2020 22.74 23.09 22.67 22.72 122,966 -0.31(-1.33%)
Apr 17, 2020 22.90 23.03 22.70 23.03 482,637 +0.69(+3.11%)
Apr 16, 2020 22.38 22.38 22.14 22.34 84,121 +0.18(+0.81%)
Apr 15, 2020 22.34 22.34 22.06 22.16 126,809 -0.70(-3.08%)
Apr 14, 2020 22.90 23.11 22.80 22.86 138,873 +0.16(+0.72%)
Apr 13, 2020 22.79 22.80 22.51 22.70 76,755 -0.22(-0.94%)
Apr 09, 2020 22.80 23.03 22.67 22.91 195,295 +0.40(+1.76%)
Apr 08, 2020 22.34 22.62 22.22 22.52 179,337 +0.32(+1.46%)
Apr 07, 2020 22.75 22.85 22.15 22.19 351,804 -0.07(-0.32%)
Apr 06, 2020 21.96 22.39 21.92 22.26 269,452 +0.98(+4.62%)
Apr 03, 2020 21.38 21.48 21.12 21.28 551,617 -0.25(-1.17%)
Apr 02, 2020 21.20 21.72 21.15 21.53 270,313 +0.54(+2.58%)
Apr 01, 2020 21.31 21.56 20.99 20.99 451,589 -0.83(-3.80%)
Mar 31, 2020 21.92 22.08 21.65 21.82 134,434 -0.13(-0.58%)
Mar 30, 2020 21.47 21.95 21.37 21.95 137,351 +0.64(+3.01%)
Mar 27, 2020 21.46 21.67 21.22 21.31 436,503 -0.96(-4.33%)
Mar 26, 2020 21.70 22.43 21.66 22.27 397,607 +0.58(+2.66%)
Mar 25, 2020 21.45 22.19 21.19 21.70 565,115 +0.50(+2.34%)
Mar 24, 2020 20.78 21.38 20.68 21.20 453,678 +1.35(+6.81%)
Mar 23, 2020 20.04 20.15 19.66 19.85 316,710 -0.17(-0.86%)
Mar 20, 2020 20.70 20.70 19.86 20.02 413,436 -0.13(-0.63%)
Mar 19, 2020 19.50 20.66 19.42 20.14 395,321 +0.82(+4.25%)
Mar 18, 2020 19.22 19.80 19.08 19.32 362,526 -0.87(-4.33%)
Mar 17, 2020 19.58 20.32 19.27 20.20 304,528 +1.23(+6.46%)
Mar 16, 2020 18.67 19.74 18.48 18.97 410,751 -2.58(-11.97%)
Mar 13, 2020 21.52 21.71 20.24 21.55 293,663 +1.60(+8.00%)
Mar 12, 2020 20.78 20.85 19.95 19.95 512,163 -2.42(-10.80%)
Mar 11, 2020 22.98 22.98 22.16 22.37 629,017 -1.29(-5.45%)
Mar 10, 2020 23.59 23.70 22.69 23.66 354,622 +1.29(+5.76%)
Mar 09, 2020 22.93 23.46 22.35 22.37 185,908 -2.54(-10.21%)
Mar 06, 2020 24.82 25.12 24.66 24.91 239,544 -0.65(-2.54%)
Mar 05, 2020 25.75 25.96 25.46 25.56 426,257 -1.02(-3.83%)
Mar 04, 2020 26.33 26.63 26.07 26.58 532,637 +0.98(+3.84%)
Mar 03, 2020 26.22 26.42 25.46 25.60 709,793 -0.33(-1.29%)
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.