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, 2015 22.22 22.22 21.93 22.02 1,427,734 -0.32(-1.43%)
May 28, 2015 22.34 22.36 22.19 22.34 815,103 -0.03(-0.13%)
May 27, 2015 22.17 22.40 22.16 22.37 1,442,228 +0.28(+1.28%)
May 26, 2015 22.22 22.25 21.99 22.09 1,034,010 -0.26(-1.17%)
May 22, 2015 22.37 22.35 22.35 22.35 803,476 +0.02(+0.10%)
May 21, 2015 22.29 22.36 22.21 22.32 826,406 +0.07(+0.30%)
May 20, 2015 22.23 22.30 22.17 22.26 1,986,126 +0.07(+0.30%)
May 19, 2015 22.20 22.25 22.15 22.19 1,111,080 +0.20(+0.91%)
May 18, 2015 21.88 22.00 21.82 21.99 1,268,011 +0.11(+0.51%)
May 15, 2015 21.92 21.95 21.70 21.88 488,841 -0.07(-0.34%)
May 14, 2015 21.85 21.97 21.82 21.95 1,060,851 +0.30(+1.38%)
May 13, 2015 21.84 21.87 21.65 21.65 1,035,301 -0.12(-0.55%)
May 12, 2015 21.76 21.80 21.64 21.77 1,349,364 -0.17(-0.78%)
May 11, 2015 21.96 22.04 21.91 21.94 993,812 -0.05(-0.24%)
May 08, 2015 21.83 22.03 21.78 22.00 1,564,894 +0.54(+2.53%)
May 07, 2015 21.52 21.54 21.38 21.45 1,784,028 -0.04(-0.17%)
May 06, 2015 21.65 21.66 21.38 21.49 2,025,721 -0.10(-0.48%)
May 05, 2015 21.96 21.97 21.55 21.59 1,898,160 -0.44(-1.99%)
May 04, 2015 22.08 22.08 21.97 22.03 3,387,820 +0.07(+0.31%)
May 01, 2015 21.78 21.97 21.74 21.97 1,043,728 +0.25(+1.17%)
Apr 30, 2015 21.85 21.89 21.65 21.71 6,932,144 -0.15(-0.68%)
Apr 29, 2015 22.03 22.04 21.68 21.86 1,791,036 -0.44(-1.97%)
Apr 28, 2015 22.29 22.32 22.13 22.30 1,659,051 -0.17(-0.76%)
Apr 27, 2015 22.55 22.59 22.45 22.47 2,226,166 +0.15(+0.67%)
Apr 24, 2015 22.31 22.38 22.26 22.32 1,456,430 -0.01(-0.05%)
Apr 23, 2015 22.26 22.38 22.20 22.34 1,850,458 -0.05(-0.22%)
Apr 22, 2015 22.32 22.38 22.21 22.38 2,416,110 +0.03(+0.13%)
Apr 21, 2015 22.43 22.45 22.30 22.35 1,855,756 +0.16(+0.70%)
Apr 20, 2015 22.20 22.26 22.18 22.20 1,357,345 +0.16(+0.74%)
Apr 17, 2015 22.18 22.20 21.97 22.03 1,984,417 -0.39(-1.73%)
Apr 16, 2015 22.51 22.51 22.37 22.42 1,093,798 -0.16(-0.69%)
Apr 15, 2015 22.64 22.64 22.56 22.58 1,771,779 +0.01(+0.07%)
Apr 14, 2015 22.51 22.56 22.44 22.56 1,388,887 +0.05(+0.23%)
Apr 13, 2015 22.58 22.62 22.48 22.51 1,595,490 -0.10(-0.43%)
Apr 10, 2015 22.53 22.62 22.50 22.61 1,264,955 +0.14(+0.63%)
Apr 09, 2015 22.35 22.50 22.33 22.47 2,018,209 +0.25(+1.14%)
Apr 08, 2015 22.24 22.24 22.12 22.21 1,382,289 +0.05(+0.22%)
Apr 07, 2015 22.15 22.26 22.15 22.16 1,132,506 +0.15(+0.69%)
Apr 06, 2015 21.91 22.08 21.69 22.01 1,085,739 +0.09(+0.41%)
Apr 02, 2015 21.89 21.92 21.92 21.92 1,314,901 +0.05(+0.24%)
Apr 01, 2015 21.90 21.94 21.77 21.87 3,451,912 +0.16(+0.75%)
Mar 31, 2015 21.72 21.83 21.66 21.71 1,256,654 -0.28(-1.29%)
Mar 30, 2015 21.89 22.01 21.89 21.99 2,906,169 +0.21(+0.96%)
Mar 27, 2015 21.74 21.80 21.71 21.78 679,692 +0.04(+0.17%)
Mar 26, 2015 21.62 21.81 21.54 21.74 1,087,896 -0.12(-0.55%)
Mar 25, 2015 22.03 22.05 21.86 21.86 1,936,932 -0.16(-0.71%)
Mar 24, 2015 22.13 22.16 22.02 22.02 1,179,042 +0.03(+0.14%)
Mar 23, 2015 22.03 22.08 21.98 21.99 2,952,733 -0.11(-0.51%)
Mar 20, 2015 22.07 22.15 22.00 22.10 1,297,297 +0.23(+1.05%)
Mar 19, 2015 21.82 21.91 21.77 21.87 1,295,626 +0.02(+0.07%)
Mar 18, 2015 21.78 21.99 21.74 21.86 2,325,796 +0.07(+0.31%)
Mar 17, 2015 21.70 21.81 21.63 21.79 1,836,376 -0.04(-0.17%)
Mar 16, 2015 21.71 21.84 21.70 21.83 2,018,036 +0.14(+0.65%)
Mar 13, 2015 21.53 21.68 21.50 21.68 1,976,079 +0.09(+0.41%)
Mar 12, 2015 21.60 21.60 21.51 21.59 1,806,417 +0.09(+0.40%)
Mar 11, 2015 21.42 21.54 21.36 21.51 3,890,891 +0.26(+1.24%)
Mar 10, 2015 21.38 21.38 21.21 21.24 995,822 -0.27(-1.25%)
Mar 09, 2015 21.51 21.54 21.45 21.51 1,907,830 +0.02(+0.10%)
Mar 06, 2015 21.57 21.62 21.46 21.49 1,687,094 -0.09(-0.41%)
Mar 05, 2015 21.57 21.62 21.53 21.58 1,973,333 +0.17(+0.80%)
Mar 04, 2015 21.29 21.44 21.21 21.41 1,146,586 +0.07(+0.31%)
Mar 03, 2015 21.43 21.44 21.29 21.34 1,937,790 -0.19(-0.86%)
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.