Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.03 +0.03 (+0.07%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 33.22 33.22 33.08 33.20 249,797 -0.11(-0.34%)
Aug 30, 2021 33.29 33.34 33.24 33.31 59,553 +0.02(+0.06%)
Aug 27, 2021 33.13 33.30 33.13 33.29 115,706 +0.19(+0.57%)
Aug 26, 2021 33.14 33.20 33.08 33.10 47,371 -0.08(-0.26%)
Aug 25, 2021 33.21 33.22 33.17 33.19 52,285 +0.00(+0.00%)
Aug 24, 2021 33.11 33.23 33.11 33.19 112,684 -0.01(-0.02%)
Aug 23, 2021 33.16 33.25 33.13 33.19 110,791 +0.08(+0.25%)
Aug 20, 2021 32.91 33.11 32.91 33.11 55,350 +0.13(+0.39%)
Aug 19, 2021 32.81 33.04 32.81 32.98 34,732 -0.20(-0.59%)
Aug 18, 2021 33.30 33.38 33.18 33.18 73,838 -0.14(-0.42%)
Aug 17, 2021 33.27 33.37 33.18 33.32 48,355 -0.08(-0.25%)
Aug 16, 2021 33.29 33.40 33.23 33.40 38,146 -0.13(-0.39%)
Aug 13, 2021 33.53 33.53 33.47 33.53 173,664 +0.05(+0.15%)
Aug 12, 2021 33.46 33.50 33.40 33.48 159,393 +0.07(+0.21%)
Aug 11, 2021 33.38 33.42 33.33 33.41 69,149 +0.13(+0.40%)
Aug 10, 2021 33.23 33.28 33.21 33.28 53,326 +0.15(+0.45%)
Aug 09, 2021 33.11 33.16 33.07 33.13 43,595 +0.07(+0.20%)
Aug 06, 2021 33.05 33.08 33.01 33.06 74,341 +0.05(+0.16%)
Aug 05, 2021 33.00 33.04 32.99 33.01 67,036 +0.12(+0.36%)
Aug 04, 2021 32.85 32.94 32.84 32.90 128,538 +0.07(+0.20%)
Aug 03, 2021 32.76 32.84 32.65 32.83 110,039 +0.24(+0.74%)
Aug 02, 2021 32.68 32.72 32.58 32.59 515,933 +0.10(+0.30%)
Jul 30, 2021 32.51 32.58 32.45 32.49 140,716 -0.08(-0.26%)
Jul 29, 2021 32.64 32.65 32.57 32.58 130,166 +0.15(+0.45%)
Jul 28, 2021 32.41 32.48 32.37 32.43 57,415 +0.07(+0.22%)
Jul 27, 2021 32.32 32.36 32.17 32.36 31,398 -0.15(-0.45%)
Jul 26, 2021 32.49 32.51 32.42 32.51 32,605 -0.00(-0.01%)
Jul 23, 2021 32.46 32.57 32.44 32.51 34,181 +0.31(+0.97%)
Jul 22, 2021 32.20 32.23 32.14 32.20 27,903 +0.04(+0.14%)
Jul 21, 2021 32.01 32.17 32.01 32.15 35,915 +0.46(+1.45%)
Jul 20, 2021 31.45 31.72 31.40 31.69 69,790 +0.27(+0.87%)
Jul 19, 2021 31.41 31.45 31.27 31.42 52,548 -0.57(-1.79%)
Jul 16, 2021 32.19 32.19 31.96 31.99 60,432 -0.17(-0.54%)
Jul 15, 2021 32.16 32.23 32.09 32.17 84,452 -0.25(-0.77%)
Jul 14, 2021 32.48 32.49 32.41 32.42 38,282 -0.08(-0.23%)
Jul 13, 2021 32.48 32.51 32.43 32.49 35,241 -0.01(-0.03%)
Jul 12, 2021 32.39 32.52 32.39 32.50 43,575 +0.20(+0.61%)
Jul 09, 2021 32.14 32.32 32.13 32.30 1,166,397 +0.37(+1.15%)
Jul 08, 2021 31.80 31.97 31.69 31.94 193,219 -0.53(-1.62%)
Jul 07, 2021 32.33 32.46 32.30 32.46 103,104 +0.28(+0.88%)
Jul 06, 2021 32.38 32.38 32.08 32.18 41,793 -0.12(-0.36%)
Jul 02, 2021 32.30 32.30 32.20 32.30 34,867 -0.04(-0.13%)
Jul 01, 2021 32.19 32.34 32.12 32.34 428,731 +0.27(+0.85%)
Jun 30, 2021 32.07 32.16 32.01 32.07 118,257 -0.22(-0.67%)
Jun 29, 2021 32.34 32.36 32.21 32.28 20,006 +0.09(+0.26%)
Jun 28, 2021 32.28 32.28 32.15 32.20 22,611 -0.18(-0.56%)
Jun 25, 2021 32.29 32.39 32.27 32.38 31,902 +0.06(+0.18%)
Jun 24, 2021 32.29 32.34 32.27 32.32 60,450 +0.33(+1.02%)
Jun 23, 2021 32.18 32.18 31.99 32.00 30,152 -0.19(-0.58%)
Jun 22, 2021 32.18 32.24 32.12 32.18 102,709 -0.05(-0.14%)
Jun 21, 2021 32.01 32.23 32.00 32.23 37,191 +0.29(+0.90%)
Jun 18, 2021 32.01 32.04 31.90 31.94 55,582 -0.49(-1.51%)
Jun 17, 2021 32.36 32.46 32.32 32.43 39,911 -0.03(-0.09%)
Jun 16, 2021 32.47 32.52 32.37 32.46 53,178 +0.02(+0.06%)
Jun 15, 2021 32.42 32.45 32.37 32.44 15,326 +0.07(+0.21%)
Jun 14, 2021 32.29 32.38 32.29 32.38 20,938 +0.03(+0.10%)
Jun 11, 2021 32.23 32.34 32.21 32.34 283,041 +0.27(+0.84%)
Jun 10, 2021 32.08 32.12 32.00 32.07 42,029 +0.04(+0.12%)
Jun 09, 2021 32.00 32.06 31.95 32.04 116,835 +0.01(+0.03%)
Jun 08, 2021 32.07 32.07 31.98 32.03 34,441 +0.05(+0.14%)
Jun 07, 2021 31.96 32.00 31.93 31.98 33,057 +0.11(+0.35%)
Jun 04, 2021 31.83 31.92 31.77 31.87 140,309 +0.09(+0.29%)
Jun 03, 2021 31.72 31.81 31.70 31.78 112,829 -0.02(-0.06%)
Jun 02, 2021 31.81 31.83 31.75 31.80 73,792 +0.05(+0.14%)
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.