Xt MSCI All World Ex US Hedged Equity ETF (NY: DBAW )

33.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 21.85 21.88 21.69 21.79 24,931 -0.22(-0.98%)
Oct 29, 2020 21.82 22.04 21.81 22.01 23,503 +0.23(+1.07%)
Oct 28, 2020 22.03 22.03 21.78 21.78 33,457 -0.53(-2.38%)
Oct 27, 2020 22.40 22.41 22.30 22.31 23,289 -0.17(-0.75%)
Oct 26, 2020 22.57 22.57 22.34 22.48 28,218 -0.30(-1.33%)
Oct 23, 2020 22.78 22.78 22.69 22.78 6,966 +0.10(+0.45%)
Oct 22, 2020 22.61 22.71 22.61 22.68 7,511 +0.03(+0.12%)
Oct 21, 2020 22.75 22.75 22.64 22.65 13,122 -0.16(-0.70%)
Oct 20, 2020 22.87 22.90 22.81 22.81 18,448 +0.14(+0.63%)
Oct 19, 2020 22.89 22.89 22.67 22.67 9,221 -0.18(-0.78%)
Oct 16, 2020 22.89 22.89 22.81 22.84 6,232 +0.07(+0.29%)
Oct 15, 2020 22.60 22.78 22.60 22.78 8,350 -0.15(-0.64%)
Oct 14, 2020 23.06 23.06 22.91 22.93 10,445 -0.11(-0.49%)
Oct 13, 2020 23.05 23.07 22.99 23.04 10,589 -0.07(-0.31%)
Oct 12, 2020 23.02 23.15 23.02 23.11 2,414 +0.10(+0.44%)
Oct 09, 2020 22.83 23.01 22.83 23.01 201,043 +0.16(+0.68%)
Oct 08, 2020 22.82 22.85 22.82 22.85 9,207 +0.13(+0.57%)
Oct 07, 2020 22.67 22.73 22.65 22.72 15,711 +0.21(+0.91%)
Oct 06, 2020 22.66 22.67 22.52 22.52 5,217 -0.05(-0.22%)
Oct 05, 2020 22.49 22.57 22.48 22.57 10,394 +0.20(+0.91%)
Oct 02, 2020 22.20 22.39 22.20 22.36 10,510 -0.04(-0.18%)
Oct 01, 2020 22.47 22.47 22.35 22.40 38,538 +0.10(+0.44%)
Sep 30, 2020 22.38 22.42 22.26 22.30 420,171 -0.06(-0.28%)
Sep 29, 2020 22.42 22.42 22.37 22.37 3,865 -0.05(-0.23%)
Sep 28, 2020 22.37 22.45 22.37 22.42 3,800 +0.25(+1.15%)
Sep 25, 2020 21.89 22.16 21.89 22.16 7,943 +0.07(+0.32%)
Sep 24, 2020 21.96 22.10 21.95 22.09 7,196 -0.04(-0.18%)
Sep 23, 2020 22.34 22.35 22.11 22.13 13,703 -0.12(-0.53%)
Sep 22, 2020 22.18 22.25 22.12 22.25 1,260 +0.02(+0.08%)
Sep 21, 2020 22.26 22.26 22.05 22.23 14,740 -0.34(-1.50%)
Sep 18, 2020 22.68 22.68 22.56 22.57 2,810 -0.11(-0.49%)
Sep 17, 2020 22.60 22.71 22.60 22.68 6,164 -0.08(-0.37%)
Sep 16, 2020 22.81 22.86 22.77 22.77 6,573 -0.03(-0.13%)
Sep 15, 2020 22.84 22.84 22.79 22.79 4,854 +0.13(+0.57%)
Sep 14, 2020 22.71 22.71 22.63 22.67 5,669 +0.15(+0.65%)
Sep 11, 2020 22.55 22.58 22.43 22.52 12,221 +0.22(+1.00%)
Sep 10, 2020 22.58 22.62 22.30 22.30 18,922 -0.23(-1.02%)
Sep 09, 2020 22.46 22.61 22.46 22.53 26,611 +0.26(+1.18%)
Sep 08, 2020 22.26 22.34 22.22 22.26 15,782 -0.14(-0.62%)
Sep 04, 2020 22.48 22.48 22.19 22.40 16,621 -0.05(-0.23%)
Sep 03, 2020 22.80 22.80 22.35 22.45 21,294 -0.43(-1.86%)
Sep 02, 2020 22.80 22.90 22.74 22.88 49,388 +0.26(+1.16%)
Sep 01, 2020 22.48 22.66 22.48 22.62 20,540 +0.10(+0.44%)
Aug 31, 2020 22.62 22.62 22.46 22.52 12,095 -0.23(-1.01%)
Aug 28, 2020 22.71 22.75 22.69 22.75 7,577 -0.03(-0.14%)
Aug 27, 2020 22.93 22.93 22.77 22.78 4,441 -0.13(-0.57%)
Aug 26, 2020 22.81 22.96 22.81 22.91 16,464 +0.09(+0.39%)
Aug 25, 2020 22.83 22.83 22.75 22.82 6,170 +0.03(+0.15%)
Aug 24, 2020 22.75 22.79 22.75 22.79 5,591 +0.30(+1.34%)
Aug 21, 2020 22.33 22.51 22.33 22.48 5,010 -0.01(-0.07%)
Aug 20, 2020 22.40 22.52 22.40 22.50 6,362 -0.08(-0.33%)
Aug 19, 2020 22.67 22.71 22.57 22.57 33,257 -0.08(-0.36%)
Aug 18, 2020 22.72 22.72 22.58 22.66 37,826 -0.02(-0.11%)
Aug 17, 2020 22.66 22.71 22.66 22.68 4,915 +0.14(+0.64%)
Aug 14, 2020 22.50 22.62 22.48 22.54 18,821 -0.17(-0.73%)
Aug 13, 2020 22.76 22.77 22.66 22.70 11,389 -0.09(-0.41%)
Aug 12, 2020 22.72 22.87 22.72 22.80 16,283 +0.38(+1.68%)
Aug 11, 2020 22.60 22.66 22.42 22.42 13,791 +0.07(+0.33%)
Aug 10, 2020 22.30 22.35 22.30 22.35 18,943 +0.06(+0.26%)
Aug 07, 2020 22.36 22.36 22.20 22.29 15,765 -0.10(-0.44%)
Aug 06, 2020 22.32 22.40 22.27 22.39 7,511 +0.05(+0.22%)
Aug 05, 2020 22.32 22.45 22.31 22.34 29,775 +0.09(+0.40%)
Aug 04, 2020 22.20 22.28 22.20 22.25 15,864 +0.10(+0.45%)
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.