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 (%)
Jan 31, 2017 18.44 18.44 18.33 18.42 43,009 -0.08(-0.45%)
Jan 30, 2017 18.53 18.54 18.53 18.50 14,791 -0.16(-0.88%)
Jan 27, 2017 18.67 18.67 18.64 18.66 18,726 -0.00(-0.01%)
Jan 26, 2017 18.70 18.70 18.65 18.66 33,438 +0.01(+0.03%)
Jan 25, 2017 18.63 18.66 18.62 18.66 19,355 +0.12(+0.65%)
Jan 24, 2017 18.45 18.58 18.44 18.54 66,335 +0.09(+0.49%)
Jan 23, 2017 18.51 18.51 18.36 18.45 21,673 -0.05(-0.28%)
Jan 20, 2017 18.51 18.56 18.45 18.50 85,153 +0.11(+0.57%)
Jan 19, 2017 18.49 18.50 18.38 18.39 40,378 -0.07(-0.37%)
Jan 18, 2017 18.36 18.46 18.36 18.46 5,935 +0.12(+0.64%)
Jan 17, 2017 18.42 18.42 18.30 18.34 6,482 -0.21(-1.14%)
Jan 13, 2017 18.55 18.55 18.55 0 +0.00(+0.02%)
Jan 12, 2017 18.46 18.55 18.40 18.55 17,995 -0.02(-0.13%)
Jan 11, 2017 18.56 18.58 18.48 18.57 17,166 +0.11(+0.59%)
Jan 10, 2017 18.50 18.52 18.43 18.46 56,495 +0.05(+0.30%)
Jan 09, 2017 18.39 18.42 18.39 18.41 28,161 -0.04(-0.23%)
Jan 06, 2017 18.48 18.52 18.38 18.45 13,179 +0.01(+0.04%)
Jan 05, 2017 18.41 18.45 18.38 18.45 8,974 +0.08(+0.41%)
Jan 04, 2017 18.34 18.37 18.31 18.37 9,468 +0.06(+0.33%)
Jan 03, 2017 18.33 18.33 18.22 18.31 130,710 +0.26(+1.46%)
Dec 30, 2016 18.05 18.05 18.05 0 +0.02(+0.08%)
Dec 29, 2016 18.02 18.05 18.02 18.03 21,505 +0.04(+0.21%)
Dec 28, 2016 18.06 18.06 17.99 17.99 8,531 -0.02(-0.12%)
Dec 27, 2016 18.03 18.05 18.01 18.02 6,505 +0.02(+0.09%)
Dec 23, 2016 18.00 18.00 18.00 0 +0.01(+0.08%)
Dec 22, 2016 18.01 18.01 17.95 17.99 8,647 -0.03(-0.17%)
Dec 21, 2016 18.02 18.02 18.01 18.02 7,278 -0.01(-0.06%)
Dec 20, 2016 18.07 18.08 18.03 18.03 14,331 +0.06(+0.33%)
Dec 19, 2016 17.99 17.99 17.97 17.97 2,677 -0.02(-0.08%)
Dec 16, 2016 18.10 18.10 17.92 17.98 21,603 -0.03(-0.17%)
Dec 15, 2016 17.96 18.04 17.95 18.01 8,169 +0.10(+0.53%)
Dec 14, 2016 17.99 18.02 17.92 17.92 4,930 -0.15(-0.85%)
Dec 13, 2016 18.03 18.09 18.02 18.07 14,067 +0.18(+1.01%)
Dec 12, 2016 17.97 17.97 17.86 17.89 22,612 -0.13(-0.71%)
Dec 09, 2016 17.99 18.02 17.96 18.02 24,253 +0.09(+0.51%)
Dec 08, 2016 17.86 17.96 17.86 17.93 5,691 +0.12(+0.66%)
Dec 07, 2016 17.73 17.81 17.73 17.81 5,931 +0.19(+1.06%)
Dec 06, 2016 17.51 17.62 17.49 17.62 50,056 +0.17(+0.99%)
Dec 05, 2016 17.48 17.48 17.44 17.45 3,275 +0.10(+0.55%)
Dec 02, 2016 17.39 17.41 17.33 17.36 27,592 -0.05(-0.29%)
Dec 01, 2016 17.53 17.53 17.41 17.41 37,428 -0.16(-0.89%)
Nov 30, 2016 17.59 17.60 17.54 17.56 13,999 +0.09(+0.51%)
Nov 29, 2016 17.45 17.51 17.44 17.47 13,638 +0.06(+0.34%)
Nov 28, 2016 17.50 17.50 17.41 17.41 43,338 -0.10(-0.60%)
Nov 25, 2016 17.50 17.52 17.50 17.52 35,545 +0.07(+0.42%)
Nov 23, 2016 17.45 17.45 17.45 0 -0.01(-0.08%)
Nov 22, 2016 17.47 17.48 17.41 17.46 6,725 +0.09(+0.53%)
Nov 21, 2016 17.26 17.39 17.26 17.37 302,049 +0.15(+0.85%)
Nov 18, 2016 17.18 17.25 17.18 17.22 9,662 -0.06(-0.34%)
Nov 17, 2016 17.22 17.29 17.22 17.28 3,094 +0.14(+0.80%)
Nov 16, 2016 17.16 17.18 17.13 17.14 1,130 -0.09(-0.50%)
Nov 15, 2016 17.10 17.24 17.10 17.23 11,010 +0.16(+0.93%)
Nov 14, 2016 17.07 17.09 17.06 17.07 98,633 +0.04(+0.22%)
Nov 11, 2016 17.07 17.07 16.96 17.03 5,570 -0.10(-0.57%)
Nov 10, 2016 17.31 17.31 17.07 17.13 14,761 -0.10(-0.61%)
Nov 09, 2016 17.02 17.27 17.02 17.24 8,853 -0.01(-0.04%)
Nov 08, 2016 17.29 17.30 17.24 17.24 12,373 +0.07(+0.44%)
Nov 07, 2016 17.12 17.18 17.12 17.17 1,678 +0.40(+2.36%)
Nov 04, 2016 16.87 16.87 16.77 16.77 6,730 -0.21(-1.23%)
Nov 03, 2016 17.06 17.07 16.98 16.98 6,428 -0.08(-0.48%)
Nov 02, 2016 17.14 17.15 16.97 17.06 6,244 -0.19(-1.13%)
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.