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

32.80 +0.03 (+0.11%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 20.54 20.69 20.54 20.66 48,392 +0.12(+0.60%)
Sep 28, 2017 20.51 20.56 20.49 20.54 21,085 -0.03(-0.13%)
Sep 27, 2017 20.46 20.57 20.45 20.56 75,519 +0.12(+0.58%)
Sep 26, 2017 20.46 20.46 20.42 20.45 5,348 +0.05(+0.24%)
Sep 25, 2017 20.45 20.46 20.37 20.40 7,113 -0.13(-0.65%)
Sep 22, 2017 20.51 20.53 20.47 20.53 8,368 +0.03(+0.13%)
Sep 21, 2017 20.51 20.54 20.50 20.50 5,918 -0.02(-0.11%)
Sep 20, 2017 20.52 20.54 20.49 20.53 12,529 +0.05(+0.26%)
Sep 19, 2017 20.50 20.51 20.45 20.47 12,069 +0.00(+0.02%)
Sep 18, 2017 20.45 20.48 20.43 20.47 5,614 +0.12(+0.58%)
Sep 15, 2017 20.34 20.35 20.30 20.35 67,379 -0.06(-0.27%)
Sep 14, 2017 20.39 20.42 20.38 20.41 9,832 -0.01(-0.07%)
Sep 13, 2017 20.43 20.44 20.40 20.42 30,628 -0.01(-0.04%)
Sep 12, 2017 20.46 20.46 20.41 20.43 13,524 +0.03(+0.16%)
Sep 11, 2017 20.29 20.39 20.29 20.39 69,501 +0.28(+1.40%)
Sep 08, 2017 20.16 20.16 20.11 20.11 18,905 -0.05(-0.25%)
Sep 07, 2017 20.15 20.19 20.14 20.16 5,768 -0.01(-0.06%)
Sep 06, 2017 20.09 20.18 20.09 20.17 14,007 +0.17(+0.84%)
Sep 05, 2017 20.17 20.17 19.98 20.01 18,028 -0.26(-1.28%)
Sep 01, 2017 20.29 20.29 20.24 20.27 11,723 +0.03(+0.17%)
Aug 31, 2017 20.25 20.25 20.17 20.23 12,762 +0.12(+0.59%)
Aug 30, 2017 20.09 20.14 20.07 20.11 7,557 +0.07(+0.34%)
Aug 29, 2017 19.98 20.09 19.96 20.05 28,728 -0.03(-0.15%)
Aug 28, 2017 20.17 20.17 20.06 20.08 6,796 -0.06(-0.30%)
Aug 25, 2017 20.20 20.22 20.14 20.14 13,948 +0.00(+0.01%)
Aug 24, 2017 20.14 20.17 20.11 20.14 29,699 +0.01(+0.07%)
Aug 23, 2017 20.11 20.13 20.09 20.12 10,181 -0.03(-0.16%)
Aug 22, 2017 20.08 20.15 20.08 20.15 22,669 +0.20(+1.00%)
Aug 21, 2017 20.03 20.03 19.94 19.95 8,552 -0.05(-0.23%)
Aug 18, 2017 19.95 20.04 19.92 20.00 17,590 +0.02(+0.08%)
Aug 17, 2017 20.13 20.14 19.98 19.98 20,943 -0.18(-0.87%)
Aug 16, 2017 20.23 20.23 20.16 20.16 8,660 +0.06(+0.30%)
Aug 15, 2017 20.16 20.22 20.07 20.10 7,712 +0.03(+0.13%)
Aug 14, 2017 19.98 20.09 19.98 20.07 4,007 +0.20(+0.98%)
Aug 11, 2017 19.87 19.89 19.84 19.88 41,110 -0.03(-0.15%)
Aug 10, 2017 20.05 20.05 19.90 19.91 13,726 -0.34(-1.66%)
Aug 09, 2017 20.14 20.24 20.14 20.24 11,594 -0.08(-0.38%)
Aug 08, 2017 20.39 20.39 20.29 20.32 11,088 -0.02(-0.11%)
Aug 07, 2017 20.26 20.35 20.26 20.34 7,071 +0.03(+0.15%)
Aug 04, 2017 20.21 20.31 20.21 20.31 8,846 +0.13(+0.64%)
Aug 03, 2017 20.21 20.21 20.16 20.18 8,137 -0.04(-0.19%)
Aug 02, 2017 20.24 20.24 20.14 20.22 30,571 +0.00(+0.00%)
Aug 01, 2017 20.27 20.27 20.18 20.22 13,003 +0.20(+0.99%)
Jul 31, 2017 20.17 20.17 20.01 20.02 57,109 -0.08(-0.38%)
Jul 28, 2017 20.11 20.11 20.06 20.10 10,026 -0.01(-0.04%)
Jul 27, 2017 20.23 20.23 20.05 20.11 73,383 -0.06(-0.32%)
Jul 26, 2017 20.22 20.22 20.15 20.17 12,382 +0.04(+0.19%)
Jul 25, 2017 20.16 20.16 20.11 20.13 239,718 +0.04(+0.20%)
Jul 24, 2017 19.99 20.09 19.99 20.09 29,080 +0.02(+0.08%)
Jul 21, 2017 20.14 20.14 20.02 20.08 58,047 -0.16(-0.79%)
Jul 20, 2017 20.28 20.28 20.17 20.24 27,599 +0.02(+0.11%)
Jul 19, 2017 20.20 20.23 20.17 20.21 34,808 +0.09(+0.45%)
Jul 18, 2017 20.08 20.12 20.04 20.12 40,944 -0.04(-0.19%)
Jul 17, 2017 20.11 20.18 20.11 20.16 25,183 -0.05(-0.26%)
Jul 14, 2017 20.15 20.21 20.13 20.21 79,440 +0.05(+0.26%)
Jul 13, 2017 20.11 20.17 20.10 20.16 169,107 +0.07(+0.34%)
Jul 12, 2017 20.10 20.14 20.07 20.09 103,783 +0.15(+0.76%)
Jul 11, 2017 19.91 19.95 19.85 19.94 33,026 +0.05(+0.27%)
Jul 10, 2017 19.86 19.89 19.85 19.88 11,908 +0.04(+0.22%)
Jul 07, 2017 19.77 19.85 19.75 19.84 3,453 +0.08(+0.42%)
Jul 06, 2017 19.76 19.82 19.76 19.76 24,012 -0.16(-0.80%)
Jul 05, 2017 19.83 19.93 19.83 19.92 14,171 -0.00(-0.02%)
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.