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

32.77 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 29, 2015 19.49 19.49 19.37 19.41 5,419 -0.17(-0.88%)
May 28, 2015 19.56 19.59 19.50 19.58 9,475 -0.07(-0.35%)
May 27, 2015 19.64 19.66 19.61 19.65 8,270 +0.14(+0.72%)
May 26, 2015 19.70 19.70 19.45 19.51 8,086 -0.15(-0.77%)
May 22, 2015 19.71 19.66 19.66 19.66 71,373 +0.03(+0.15%)
May 21, 2015 19.61 19.63 19.59 19.63 6,689 +0.05(+0.26%)
May 20, 2015 19.59 19.62 19.53 19.58 21,039 +0.05(+0.25%)
May 19, 2015 19.58 19.58 19.52 19.54 14,369 +0.09(+0.49%)
May 18, 2015 19.37 19.44 19.33 19.44 6,178 +0.06(+0.30%)
May 15, 2015 19.41 19.69 19.28 19.38 72,724 +0.04(+0.18%)
May 14, 2015 19.32 19.35 19.30 19.35 7,016 +0.19(+1.01%)
May 13, 2015 19.22 19.22 19.13 19.15 3,599 -0.05(-0.26%)
May 12, 2015 19.25 19.25 19.14 19.20 9,915 -0.07(-0.37%)
May 11, 2015 19.35 19.35 19.26 19.28 13,586 -0.15(-0.78%)
May 08, 2015 19.41 19.43 19.40 19.43 5,332 +0.42(+2.19%)
May 07, 2015 18.95 19.04 18.92 19.01 106,434 -0.01(-0.03%)
May 06, 2015 19.15 19.15 18.94 19.02 43,783 -0.15(-0.79%)
May 05, 2015 19.37 19.37 19.12 19.17 9,232 -0.32(-1.62%)
May 04, 2015 19.47 19.48 19.42 19.48 6,859 +0.12(+0.63%)
May 01, 2015 19.31 19.40 19.25 19.36 36,254 +0.16(+0.82%)
Apr 30, 2015 19.28 19.28 19.18 19.20 6,882 -0.23(-1.18%)
Apr 29, 2015 19.51 19.51 19.28 19.43 9,962 -0.24(-1.20%)
Apr 28, 2015 19.66 19.67 19.54 19.67 11,324 -0.11(-0.56%)
Apr 27, 2015 19.87 19.87 19.77 19.78 4,646 +0.09(+0.45%)
Apr 24, 2015 19.70 19.73 19.63 19.69 11,439 +0.01(+0.07%)
Apr 23, 2015 19.61 19.71 19.58 19.68 27,646 +0.01(+0.04%)
Apr 22, 2015 19.53 19.67 19.53 19.67 35,717 +0.11(+0.55%)
Apr 21, 2015 19.62 19.62 19.55 19.56 10,074 +0.14(+0.70%)
Apr 20, 2015 19.40 19.44 19.38 19.43 15,140 +0.09(+0.44%)
Apr 17, 2015 19.42 19.42 19.29 19.34 14,022 -0.27(-1.35%)
Apr 16, 2015 19.66 19.66 19.53 19.61 23,595 -0.07(-0.36%)
Apr 15, 2015 19.66 19.68 19.59 19.68 17,631 +0.12(+0.59%)
Apr 14, 2015 19.45 19.61 19.44 19.56 11,153 +0.00(+0.01%)
Apr 13, 2015 19.67 19.67 19.55 19.56 10,297 -0.09(-0.45%)
Apr 10, 2015 19.71 19.71 19.53 19.65 23,454 +0.04(+0.22%)
Apr 09, 2015 19.46 19.61 19.42 19.61 23,603 +0.22(+1.11%)
Apr 08, 2015 19.42 19.43 19.35 19.39 42,543 +0.12(+0.63%)
Apr 07, 2015 19.34 19.34 19.27 19.27 13,930 +0.09(+0.49%)
Apr 06, 2015 19.01 19.22 19.01 19.17 7,990 +0.13(+0.68%)
Apr 02, 2015 18.96 19.05 19.05 19.05 11,430 +0.09(+0.49%)
Apr 01, 2015 18.96 18.96 18.85 18.95 7,745 +0.11(+0.57%)
Mar 31, 2015 18.94 18.94 18.84 18.84 15,327 -0.23(-1.20%)
Mar 30, 2015 19.11 19.11 19.01 19.07 14,323 +0.19(+1.03%)
Mar 27, 2015 18.82 18.88 18.75 18.88 6,465 +0.02(+0.11%)
Mar 26, 2015 18.73 18.87 18.71 18.86 73,952 +0.03(+0.15%)
Mar 25, 2015 19.08 19.08 18.79 18.83 31,441 -0.32(-1.65%)
Mar 24, 2015 19.14 19.16 19.12 19.15 13,620 +0.16(+0.87%)
Mar 23, 2015 19.23 19.23 18.97 18.98 34,381 -0.13(-0.70%)
Mar 20, 2015 19.17 19.18 19.11 19.11 5,806 +0.18(+0.93%)
Mar 19, 2015 19.04 19.04 18.92 18.94 22,846 -0.10(-0.53%)
Mar 18, 2015 18.97 19.10 18.88 19.04 25,359 +0.12(+0.64%)
Mar 17, 2015 18.82 18.92 18.78 18.92 4,442 -0.01(-0.04%)
Mar 16, 2015 18.93 18.93 18.82 18.92 90,734 +0.20(+1.06%)
Mar 13, 2015 18.67 18.73 18.60 18.73 19,966 -0.04(-0.22%)
Mar 12, 2015 18.77 18.77 18.74 18.77 8,389 +0.16(+0.88%)
Mar 11, 2015 18.69 18.69 18.54 18.60 437,418 +0.11(+0.62%)
Mar 10, 2015 18.64 18.64 18.44 18.49 26,286 -0.24(-1.29%)
Mar 09, 2015 18.78 18.78 18.72 18.73 12,891 +0.01(+0.08%)
Mar 06, 2015 18.91 18.91 18.71 18.72 72,254 -0.12(-0.65%)
Mar 05, 2015 18.88 18.88 18.79 18.84 23,377 +0.10(+0.54%)
Mar 04, 2015 18.67 18.74 18.66 18.74 10,848 -0.04(-0.23%)
Mar 03, 2015 18.79 18.79 18.69 18.78 36,789 -0.15(-0.80%)
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.