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

32.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 18.15 18.30 18.09 18.18 33,309 +0.10(+0.56%)
Jun 29, 2015 18.33 18.41 18.02 18.08 50,392 -0.61(-3.25%)
Jun 26, 2015 18.79 18.79 18.65 18.69 24,722 -0.01(-0.06%)
Jun 25, 2015 18.75 18.77 18.64 18.70 32,615 -0.04(-0.23%)
Jun 24, 2015 18.87 18.87 18.74 18.74 17,759 -0.65(-3.33%)
Jun 23, 2015 19.36 19.43 19.32 19.39 385,063 +0.23(+1.20%)
Jun 22, 2015 19.05 19.21 19.05 19.16 47,672 +0.34(+1.80%)
Jun 19, 2015 18.84 18.84 18.79 18.82 4,713 -0.06(-0.32%)
Jun 18, 2015 18.57 18.95 18.57 18.88 32,618 +0.09(+0.46%)
Jun 17, 2015 18.87 18.87 18.73 18.79 15,709 -0.11(-0.57%)
Jun 16, 2015 18.83 18.90 18.82 18.90 8,587 +0.04(+0.23%)
Jun 15, 2015 18.86 18.86 18.79 18.86 28,129 -0.14(-0.72%)
Jun 12, 2015 18.99 19.02 18.92 19.00 38,598 -0.16(-0.82%)
Jun 11, 2015 19.23 19.23 19.13 19.15 7,899 +0.06(+0.30%)
Jun 10, 2015 18.94 19.10 18.94 19.10 1,518 +0.26(+1.40%)
Jun 09, 2015 18.90 18.90 18.77 18.83 12,992 -0.10(-0.50%)
Jun 08, 2015 19.02 19.02 18.90 18.93 13,927 -0.24(-1.25%)
Jun 05, 2015 19.07 19.17 19.07 19.17 38,731 -0.00(-0.00%)
Jun 04, 2015 19.31 19.31 19.12 19.17 19,026 -0.21(-1.07%)
Jun 03, 2015 19.45 19.45 19.33 19.38 12,232 +0.04(+0.22%)
Jun 02, 2015 19.38 19.38 19.29 19.33 23,395 -0.14(-0.74%)
Jun 01, 2015 19.66 19.66 19.40 19.48 66,339 +0.06(+0.33%)
May 29, 2015 19.49 19.49 19.37 19.41 5,419 -0.17(-0.88%)
May 28, 2015 19.56 19.59 19.50 19.58 9,475 -0.07(-0.35%)
May 27, 2015 19.64 19.66 19.61 19.65 8,270 +0.14(+0.72%)
May 26, 2015 19.70 19.70 19.45 19.51 8,086 -0.15(-0.77%)
May 22, 2015 19.71 19.66 19.66 19.66 71,373 +0.03(+0.15%)
May 21, 2015 19.61 19.63 19.59 19.63 6,689 +0.05(+0.26%)
May 20, 2015 19.59 19.62 19.53 19.58 21,039 +0.05(+0.25%)
May 19, 2015 19.58 19.58 19.52 19.54 14,369 +0.09(+0.49%)
May 18, 2015 19.37 19.44 19.33 19.44 6,178 +0.06(+0.30%)
May 15, 2015 19.41 19.69 19.28 19.38 72,724 +0.04(+0.18%)
May 14, 2015 19.32 19.35 19.30 19.35 7,016 +0.19(+1.01%)
May 13, 2015 19.22 19.22 19.13 19.15 3,599 -0.05(-0.26%)
May 12, 2015 19.25 19.25 19.14 19.20 9,915 -0.07(-0.37%)
May 11, 2015 19.35 19.35 19.26 19.28 13,586 -0.15(-0.78%)
May 08, 2015 19.41 19.43 19.40 19.43 5,332 +0.42(+2.19%)
May 07, 2015 18.95 19.04 18.92 19.01 106,434 -0.01(-0.03%)
May 06, 2015 19.15 19.15 18.94 19.02 43,783 -0.15(-0.79%)
May 05, 2015 19.37 19.37 19.12 19.17 9,232 -0.32(-1.62%)
May 04, 2015 19.47 19.48 19.42 19.48 6,859 +0.12(+0.63%)
May 01, 2015 19.31 19.40 19.25 19.36 36,254 +0.16(+0.82%)
Apr 30, 2015 19.28 19.28 19.18 19.20 6,882 -0.23(-1.18%)
Apr 29, 2015 19.51 19.51 19.28 19.43 9,962 -0.24(-1.20%)
Apr 28, 2015 19.66 19.67 19.54 19.67 11,324 -0.11(-0.56%)
Apr 27, 2015 19.87 19.87 19.77 19.78 4,646 +0.09(+0.45%)
Apr 24, 2015 19.70 19.73 19.63 19.69 11,439 +0.01(+0.07%)
Apr 23, 2015 19.61 19.71 19.58 19.68 27,646 +0.01(+0.04%)
Apr 22, 2015 19.53 19.67 19.53 19.67 35,717 +0.11(+0.55%)
Apr 21, 2015 19.62 19.62 19.55 19.56 10,074 +0.14(+0.70%)
Apr 20, 2015 19.40 19.44 19.38 19.43 15,140 +0.09(+0.44%)
Apr 17, 2015 19.42 19.42 19.29 19.34 14,022 -0.27(-1.35%)
Apr 16, 2015 19.66 19.66 19.53 19.61 23,595 -0.07(-0.36%)
Apr 15, 2015 19.66 19.68 19.59 19.68 17,631 +0.12(+0.59%)
Apr 14, 2015 19.45 19.61 19.44 19.56 11,153 +0.00(+0.01%)
Apr 13, 2015 19.67 19.67 19.55 19.56 10,297 -0.09(-0.45%)
Apr 10, 2015 19.71 19.71 19.53 19.65 23,454 +0.04(+0.22%)
Apr 09, 2015 19.46 19.61 19.42 19.61 23,603 +0.22(+1.11%)
Apr 08, 2015 19.42 19.43 19.35 19.39 42,543 +0.12(+0.63%)
Apr 07, 2015 19.34 19.34 19.27 19.27 13,930 +0.09(+0.49%)
Apr 06, 2015 19.01 19.22 19.01 19.17 7,990 +0.13(+0.68%)
Apr 02, 2015 18.96 19.05 19.05 19.05 11,430 +0.09(+0.49%)
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.