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 (%)
May 29, 2020 20.92 20.99 20.84 20.99 6,488 +0.07(+0.36%)
May 28, 2020 21.14 21.16 20.92 20.92 30,874 +0.00(+0.00%)
May 27, 2020 20.91 20.95 20.81 20.92 13,507 +0.17(+0.83%)
May 26, 2020 20.88 20.88 20.72 20.75 18,448 +0.39(+1.92%)
May 22, 2020 20.33 20.36 20.28 20.36 5,141 -0.14(-0.67%)
May 21, 2020 20.53 20.59 20.41 20.50 139,580 -0.15(-0.73%)
May 20, 2020 20.69 20.73 20.59 20.64 13,532 +0.26(+1.30%)
May 19, 2020 20.49 20.55 20.38 20.38 10,472 -0.23(-1.10%)
May 18, 2020 20.39 20.63 20.39 20.61 12,603 +0.72(+3.61%)
May 15, 2020 19.93 19.93 19.82 19.89 12,241 -0.07(-0.33%)
May 14, 2020 19.69 19.96 19.59 19.96 20,529 -0.12(-0.61%)
May 13, 2020 20.32 20.32 20.00 20.08 3,092 -0.11(-0.54%)
May 12, 2020 20.36 20.46 20.19 20.19 5,376 -0.23(-1.11%)
May 11, 2020 20.32 20.49 20.32 20.41 9,345 +0.10(+0.49%)
May 08, 2020 20.21 20.31 20.21 20.31 17,628 +0.37(+1.87%)
May 07, 2020 20.04 20.12 19.94 19.94 25,046 +0.08(+0.41%)
May 06, 2020 20.09 20.09 19.86 19.86 9,399 -0.04(-0.21%)
May 05, 2020 19.99 20.02 19.85 19.90 13,129 +0.13(+0.66%)
May 04, 2020 19.71 19.77 19.63 19.77 4,945 +0.10(+0.50%)
May 01, 2020 19.78 19.78 19.63 19.67 16,036 -0.52(-2.59%)
Apr 30, 2020 20.35 20.36 20.10 20.19 10,676 -0.45(-2.18%)
Apr 29, 2020 20.46 20.68 20.46 20.64 14,984 +0.44(+2.18%)
Apr 28, 2020 20.29 20.29 20.20 20.20 5,592 +0.13(+0.63%)
Apr 27, 2020 19.96 20.12 19.94 20.07 11,436 +0.22(+1.10%)
Apr 24, 2020 19.77 19.90 19.75 19.86 14,567 +0.14(+0.71%)
Apr 23, 2020 19.87 20.00 19.71 19.71 22,765 -0.07(-0.34%)
Apr 22, 2020 19.65 19.83 19.65 19.78 229,623 +0.45(+2.30%)
Apr 21, 2020 19.45 19.47 19.29 19.34 5,895 -0.37(-1.90%)
Apr 20, 2020 19.89 19.90 19.71 19.71 2,834 -0.28(-1.39%)
Apr 17, 2020 19.94 19.99 19.78 19.99 14,690 +0.50(+2.58%)
Apr 16, 2020 19.47 19.53 19.41 19.49 14,374 +0.06(+0.32%)
Apr 15, 2020 19.44 19.49 19.36 19.43 30,748 -0.45(-2.26%)
Apr 14, 2020 19.93 19.98 19.82 19.87 15,026 +0.36(+1.84%)
Apr 13, 2020 19.66 19.66 19.47 19.51 17,237 -0.27(-1.36%)
Apr 09, 2020 19.85 19.87 19.69 19.78 12,486 +0.29(+1.51%)
Apr 08, 2020 19.34 19.60 19.34 19.49 25,562 +0.11(+0.59%)
Apr 07, 2020 19.90 19.90 19.35 19.38 66,062 +0.08(+0.43%)
Apr 06, 2020 19.11 19.29 19.05 19.29 15,221 +0.82(+4.41%)
Apr 03, 2020 18.57 18.57 18.39 18.48 6,610 -0.24(-1.27%)
Apr 02, 2020 18.44 18.77 18.44 18.72 14,384 +0.34(+1.83%)
Apr 01, 2020 18.36 18.53 18.28 18.38 30,779 -0.52(-2.77%)
Mar 31, 2020 18.91 19.01 18.80 18.90 15,225 -0.11(-0.56%)
Mar 30, 2020 18.63 19.01 18.63 19.01 17,720 +0.56(+3.01%)
Mar 27, 2020 18.59 18.74 18.44 18.45 34,032 -0.84(-4.36%)
Mar 26, 2020 18.82 19.31 18.82 19.29 22,062 +0.45(+2.40%)
Mar 25, 2020 18.46 19.04 18.46 18.84 11,173 +0.53(+2.89%)
Mar 24, 2020 18.08 18.40 18.08 18.31 63,866 +1.08(+6.26%)
Mar 23, 2020 17.49 17.51 17.11 17.24 229,664 -0.36(-2.07%)
Mar 20, 2020 18.08 18.33 17.60 17.60 13,955 -0.13(-0.75%)
Mar 19, 2020 16.95 17.82 16.95 17.73 164,114 +0.61(+3.58%)
Mar 18, 2020 16.83 17.31 16.77 17.12 27,295 -0.68(-3.81%)
Mar 17, 2020 17.25 17.94 17.10 17.80 36,735 +0.98(+5.83%)
Mar 16, 2020 16.66 17.56 16.47 16.82 98,581 -2.06(-10.93%)
Mar 13, 2020 18.63 18.88 17.86 18.88 50,804 +1.24(+7.03%)
Mar 12, 2020 17.99 18.22 17.36 17.64 59,299 -1.90(-9.74%)
Mar 11, 2020 19.92 20.03 19.47 19.55 57,117 -1.01(-4.90%)
Mar 10, 2020 20.39 20.58 19.91 20.55 39,414 +0.94(+4.80%)
Mar 09, 2020 19.49 19.98 19.25 19.61 134,734 -1.64(-7.70%)
Mar 06, 2020 21.23 21.32 21.08 21.25 5,508 -0.47(-2.15%)
Mar 05, 2020 21.90 21.97 21.66 21.72 5,117 -0.60(-2.68%)
Mar 04, 2020 22.15 22.31 22.04 22.31 80,327 +0.60(+2.78%)
Mar 03, 2020 22.07 22.32 21.62 21.71 22,690 -0.28(-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.