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 (%)
Feb 28, 2017 18.73 18.73 18.69 18.72 18,989 -0.07(-0.36%)
Feb 27, 2017 18.73 18.79 18.73 18.79 4,804 +0.02(+0.08%)
Feb 24, 2017 18.73 18.78 18.72 18.78 29,281 -0.13(-0.68%)
Feb 23, 2017 18.99 18.99 18.90 18.91 155,313 -0.05(-0.24%)
Feb 22, 2017 18.94 18.95 18.89 18.95 18,961 -0.01(-0.04%)
Feb 21, 2017 18.91 18.96 18.91 18.96 28,582 +0.13(+0.68%)
Feb 17, 2017 18.83 18.83 18.83 0 +0.00(+0.00%)
Feb 16, 2017 18.83 18.83 18.79 18.83 19,560 -0.03(-0.16%)
Feb 15, 2017 18.80 18.87 18.80 18.86 18,550 +0.05(+0.24%)
Feb 14, 2017 18.74 18.84 18.72 18.81 28,101 +0.01(+0.08%)
Feb 13, 2017 18.81 18.83 18.79 18.80 20,121 +0.10(+0.52%)
Feb 10, 2017 18.67 18.72 18.66 18.70 17,675 +0.06(+0.32%)
Feb 09, 2017 18.52 18.66 18.52 18.64 59,910 +0.17(+0.94%)
Feb 08, 2017 18.45 18.51 18.39 18.47 30,089 +0.02(+0.08%)
Feb 07, 2017 18.47 18.49 18.42 18.45 38,586 +0.04(+0.20%)
Feb 06, 2017 18.43 18.45 18.39 18.42 14,137 -0.14(-0.73%)
Feb 03, 2017 18.54 18.57 18.51 18.55 130,727 +0.06(+0.33%)
Feb 02, 2017 18.44 18.49 18.42 18.49 25,007 +0.01(+0.04%)
Feb 01, 2017 18.54 18.55 18.44 18.48 23,395 +0.07(+0.37%)
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%)
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.