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 (%)
Sep 30, 2015 16.35 16.35 16.25 16.21 100,324 +0.36(+2.25%)
Sep 29, 2015 15.96 15.99 15.85 15.86 23,922 -0.18(-1.10%)
Sep 28, 2015 16.11 16.11 15.99 16.03 19,192 -0.22(-1.37%)
Sep 25, 2015 16.56 16.56 16.18 16.26 24,101 +0.06(+0.40%)
Sep 24, 2015 16.14 16.19 16.07 16.19 27,474 -0.06(-0.39%)
Sep 23, 2015 16.45 16.45 16.24 16.25 5,892 -0.07(-0.45%)
Sep 22, 2015 16.27 16.33 16.22 16.33 10,413 -0.27(-1.65%)
Sep 21, 2015 16.72 16.74 16.55 16.60 33,098 +0.02(+0.14%)
Sep 18, 2015 16.54 16.67 16.54 16.58 5,132 -0.31(-1.83%)
Sep 17, 2015 16.96 16.96 16.81 16.89 322,592 -0.07(-0.41%)
Sep 16, 2015 16.83 16.97 16.83 16.96 9,498 +0.18(+1.10%)
Sep 15, 2015 16.55 16.77 16.54 16.77 14,037 +0.19(+1.17%)
Sep 14, 2015 16.57 16.62 16.51 16.58 5,450 -0.12(-0.73%)
Sep 11, 2015 16.67 16.70 16.64 16.70 3,823 -0.02(-0.11%)
Sep 10, 2015 16.70 16.76 16.65 16.72 2,976 -0.04(-0.23%)
Sep 09, 2015 16.87 16.93 16.72 16.76 4,039 +0.01(+0.09%)
Sep 08, 2015 16.69 16.76 16.61 16.74 18,246 +0.37(+2.23%)
Sep 04, 2015 16.36 16.38 16.38 16.38 3,903 -0.28(-1.68%)
Sep 03, 2015 16.79 16.79 16.65 16.66 8,351 +0.01(+0.09%)
Sep 02, 2015 16.59 16.64 16.46 16.64 70,235 +0.34(+2.11%)
Sep 01, 2015 16.30 16.54 16.27 16.30 130,696 -0.62(-3.65%)
Aug 31, 2015 16.96 17.05 16.92 16.92 24,731 -0.19(-1.08%)
Aug 28, 2015 17.09 17.13 17.01 17.10 13,428 +0.12(+0.72%)
Aug 27, 2015 16.93 17.18 16.84 16.98 13,888 +0.27(+1.60%)
Aug 26, 2015 16.58 16.71 16.29 16.71 67,273 +0.54(+3.31%)
Aug 25, 2015 16.56 16.80 16.18 16.18 107,850 +0.16(+0.99%)
Aug 24, 2015 16.15 16.29 15.51 16.02 41,459 -0.74(-4.39%)
Aug 21, 2015 17.17 17.18 16.74 16.75 20,128 -0.56(-3.25%)
Aug 20, 2015 17.53 17.53 17.32 17.32 44,487 -0.40(-2.26%)
Aug 19, 2015 17.84 17.84 17.68 17.72 14,322 -0.24(-1.36%)
Aug 18, 2015 18.03 18.03 17.90 17.96 9,061 -0.11(-0.60%)
Aug 17, 2015 18.00 18.07 17.99 18.07 19,758 -0.01(-0.04%)
Aug 14, 2015 18.07 18.09 18.04 18.08 23,798 +0.01(+0.04%)
Aug 13, 2015 18.18 18.18 18.06 18.07 25,893 -0.01(-0.08%)
Aug 12, 2015 18.01 18.08 17.91 18.08 5,920 -0.22(-1.18%)
Aug 11, 2015 18.32 18.33 18.22 18.30 6,199 -0.27(-1.43%)
Aug 10, 2015 18.36 18.58 18.36 18.57 22,768 +0.23(+1.25%)
Aug 07, 2015 18.40 18.40 18.34 18.34 6,588 -0.08(-0.43%)
Aug 06, 2015 18.47 18.48 18.41 18.41 17,880 -0.13(-0.70%)
Aug 05, 2015 18.39 18.60 18.39 18.54 15,304 +0.11(+0.58%)
Aug 04, 2015 18.44 18.44 18.41 18.44 6,756 +0.04(+0.23%)
Aug 03, 2015 18.41 18.41 18.30 18.39 8,135 -0.02(-0.12%)
Jul 31, 2015 18.43 18.47 18.32 18.41 21,607 +0.05(+0.27%)
Jul 30, 2015 18.36 18.37 18.26 18.36 30,898 +0.00(+0.00%)
Jul 29, 2015 18.24 18.36 18.24 18.36 5,210 +0.16(+0.87%)
Jul 28, 2015 18.18 18.21 18.07 18.21 14,854 +0.27(+1.52%)
Jul 27, 2015 18.03 18.06 17.93 17.93 11,665 -0.31(-1.69%)
Jul 24, 2015 18.38 18.39 18.14 18.24 19,314 -0.15(-0.82%)
Jul 23, 2015 18.43 18.43 18.35 18.39 19,379 -0.08(-0.42%)
Jul 22, 2015 18.49 18.50 18.44 18.47 15,017 -0.12(-0.66%)
Jul 21, 2015 18.67 18.67 18.59 18.59 6,745 -0.07(-0.38%)
Jul 20, 2015 18.70 18.74 18.65 18.67 12,350 -0.04(-0.23%)
Jul 17, 2015 18.79 18.79 18.64 18.71 41,304 +0.01(+0.08%)
Jul 16, 2015 18.74 18.74 18.63 18.69 75,920 +0.24(+1.32%)
Jul 15, 2015 18.55 18.55 18.44 18.45 8,989 -0.08(-0.43%)
Jul 14, 2015 18.44 18.53 18.39 18.53 30,379 +0.10(+0.57%)
Jul 13, 2015 18.43 18.44 18.39 18.42 10,679 +0.14(+0.76%)
Jul 10, 2015 18.34 18.34 18.09 18.29 8,992 +0.42(+2.37%)
Jul 09, 2015 17.93 17.94 17.79 17.86 13,454 +0.31(+1.76%)
Jul 08, 2015 17.74 17.74 17.54 17.55 19,135 -0.49(-2.70%)
Jul 07, 2015 17.83 18.04 17.75 18.04 43,656 +0.03(+0.16%)
Jul 06, 2015 18.09 18.15 17.96 18.01 50,564 -0.34(-1.88%)
Jul 02, 2015 18.41 18.36 18.36 18.36 38,195 +0.01(+0.04%)
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.