Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.00 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 (%)
May 31, 2019 24.82 24.85 24.72 24.81 206,066 -0.30(-1.19%)
May 30, 2019 25.03 25.11 25.02 25.10 344,217 +0.12(+0.49%)
May 29, 2019 24.88 24.98 24.86 24.98 516,249 -0.18(-0.70%)
May 28, 2019 25.30 25.35 25.16 25.16 629,029 -0.14(-0.55%)
May 24, 2019 25.30 25.32 25.24 25.30 165,652 +0.18(+0.73%)
May 23, 2019 25.11 25.14 25.03 25.11 5,123,536 -0.28(-1.10%)
May 22, 2019 25.33 25.45 25.33 25.39 265,677 -0.05(-0.21%)
May 21, 2019 25.41 25.45 25.36 25.45 93,999 +0.19(+0.76%)
May 20, 2019 25.24 25.31 25.17 25.25 201,606 -0.17(-0.66%)
May 17, 2019 25.38 25.52 25.38 25.42 214,743 -0.09(-0.34%)
May 16, 2019 25.33 25.58 25.33 25.51 205,167 +0.30(+1.18%)
May 15, 2019 24.91 25.25 24.91 25.21 245,315 +0.15(+0.59%)
May 14, 2019 24.96 25.12 24.95 25.06 293,585 +0.30(+1.20%)
May 13, 2019 24.77 24.85 24.72 24.76 374,814 -0.54(-2.15%)
May 10, 2019 25.13 25.33 25.00 25.31 318,176 +0.12(+0.49%)
May 09, 2019 25.09 25.20 24.96 25.18 199,970 -0.18(-0.69%)
May 08, 2019 25.29 25.41 25.26 25.36 383,556 +0.18(+0.70%)
May 07, 2019 25.44 25.44 25.12 25.18 438,114 -0.45(-1.74%)
May 06, 2019 25.33 25.66 25.33 25.63 923,405 -0.20(-0.78%)
May 03, 2019 25.85 25.85 25.76 25.83 1,260,033 +0.13(+0.51%)
May 02, 2019 25.76 25.79 25.66 25.70 152,532 -0.04(-0.17%)
May 01, 2019 25.87 25.89 25.73 25.74 191,792 -0.16(-0.61%)
Apr 30, 2019 25.81 25.93 25.80 25.90 218,902 +0.01(+0.03%)
Apr 29, 2019 25.83 25.90 25.83 25.89 118,582 +0.08(+0.31%)
Apr 26, 2019 25.79 25.83 25.75 25.81 93,614 +0.01(+0.03%)
Apr 25, 2019 25.71 25.80 25.66 25.80 94,007 +0.01(+0.03%)
Apr 24, 2019 25.80 25.82 25.76 25.80 123,987 -0.06(-0.24%)
Apr 23, 2019 25.80 25.88 25.78 25.86 134,935 +0.06(+0.24%)
Apr 22, 2019 25.82 25.83 25.77 25.80 96,334 -0.02(-0.07%)
Apr 18, 2019 25.76 25.83 25.72 25.81 151,724 +0.10(+0.37%)
Apr 17, 2019 25.75 25.75 25.67 25.72 172,956 +0.09(+0.34%)
Apr 16, 2019 25.65 25.66 25.61 25.63 97,102 +0.08(+0.31%)
Apr 15, 2019 25.52 25.56 25.49 25.55 64,428 +0.01(+0.03%)
Apr 12, 2019 25.46 25.54 25.45 25.54 86,194 +0.13(+0.52%)
Apr 11, 2019 25.43 25.45 25.37 25.41 167,999 +0.05(+0.21%)
Apr 10, 2019 25.36 25.39 25.33 25.36 345,797 +0.06(+0.24%)
Apr 09, 2019 25.32 25.36 25.28 25.30 514,477 -0.14(-0.55%)
Apr 08, 2019 25.46 25.46 25.39 25.44 263,917 -0.04(-0.17%)
Apr 05, 2019 25.42 25.49 25.40 25.48 303,220 +0.11(+0.45%)
Apr 04, 2019 25.34 25.39 25.33 25.37 121,329 +0.01(+0.03%)
Apr 03, 2019 25.30 25.39 25.30 25.36 440,275 +0.16(+0.63%)
Apr 02, 2019 25.16 25.22 25.14 25.20 262,305 +0.11(+0.42%)
Apr 01, 2019 24.97 25.10 24.96 25.10 600,983 +0.27(+1.09%)
Mar 29, 2019 24.80 24.83 24.71 24.82 333,132 +0.11(+0.46%)
Mar 28, 2019 24.70 24.75 24.60 24.71 186,959 +0.04(+0.14%)
Mar 27, 2019 24.68 24.73 24.52 24.67 3,172,037 +0.07(+0.28%)
Mar 26, 2019 24.60 24.64 24.54 24.60 223,328 +0.14(+0.57%)
Mar 25, 2019 24.43 24.49 24.39 24.46 335,843 -0.03(-0.11%)
Mar 22, 2019 24.67 24.72 24.47 24.49 221,479 -0.53(-2.10%)
Mar 21, 2019 24.83 25.02 24.83 25.02 206,559 +0.08(+0.32%)
Mar 20, 2019 24.98 25.03 24.89 24.94 316,502 -0.09(-0.35%)
Mar 19, 2019 25.16 25.17 24.98 25.03 339,814 +0.06(+0.25%)
Mar 18, 2019 24.91 24.99 24.91 24.96 161,757 +0.09(+0.35%)
Mar 15, 2019 24.82 24.88 24.77 24.88 240,887 +0.21(+0.85%)
Mar 14, 2019 24.64 24.71 24.64 24.67 332,449 +0.16(+0.64%)
Mar 13, 2019 24.48 24.57 24.46 24.51 178,448 +0.12(+0.50%)
Mar 12, 2019 24.39 24.44 24.37 24.39 245,502 -0.06(-0.25%)
Mar 11, 2019 24.29 24.46 24.29 24.45 230,038 +0.12(+0.50%)
Mar 08, 2019 24.20 24.33 24.18 24.32 211,432 -0.03(-0.11%)
Mar 07, 2019 24.46 24.46 24.32 24.35 1,184,123 -0.11(-0.43%)
Mar 06, 2019 24.56 24.58 24.46 24.46 274,493 -0.07(-0.29%)
Mar 05, 2019 24.45 24.55 24.44 24.53 422,223 +0.11(+0.43%)
Mar 04, 2019 24.52 24.53 24.33 24.42 251,584 -0.04(-0.18%)
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.