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 (%)
Nov 30, 2015 17.47 17.48 17.42 17.43 9,583 -0.04(-0.20%)
Nov 25, 2015 17.46 17.47 17.47 17.47 6,133 +0.06(+0.33%)
Nov 24, 2015 17.36 17.43 17.24 17.41 9,935 -0.01(-0.08%)
Nov 23, 2015 17.53 17.54 17.42 17.43 16,887 -0.06(-0.37%)
Nov 20, 2015 17.58 17.58 17.49 17.49 7,799 -0.01(-0.03%)
Nov 19, 2015 17.55 17.56 17.46 17.49 9,141 +0.07(+0.39%)
Nov 18, 2015 17.38 17.44 17.38 17.43 4,720 +0.11(+0.65%)
Nov 17, 2015 17.41 17.41 17.30 17.31 7,115 -0.00(-0.01%)
Nov 16, 2015 17.12 17.32 17.12 17.32 19,861 +0.29(+1.68%)
Nov 13, 2015 17.12 17.12 17.03 17.03 8,205 -0.14(-0.84%)
Nov 12, 2015 17.28 17.28 17.17 17.17 7,731 -0.19(-1.09%)
Nov 11, 2015 17.39 17.42 17.36 17.36 3,313 -0.02(-0.10%)
Nov 10, 2015 17.39 17.39 17.37 17.38 2,790 +0.04(+0.25%)
Nov 09, 2015 17.42 17.42 17.31 17.34 1,512 -0.24(-1.39%)
Nov 06, 2015 17.58 17.59 17.50 17.58 10,173 +0.08(+0.46%)
Nov 05, 2015 17.54 17.57 17.50 17.50 3,312 -0.01(-0.08%)
Nov 04, 2015 17.67 17.67 17.52 17.52 4,353 -0.10(-0.59%)
Nov 03, 2015 17.50 17.62 17.45 17.62 5,518 +0.14(+0.78%)
Nov 02, 2015 17.45 17.52 17.44 17.48 4,530 +0.16(+0.93%)
Oct 30, 2015 17.40 17.42 17.32 17.32 45,953 -0.11(-0.64%)
Oct 29, 2015 17.40 17.43 17.37 17.43 6,214 -0.09(-0.49%)
Oct 28, 2015 17.45 17.59 17.45 17.52 5,392 +0.09(+0.49%)
Oct 27, 2015 17.46 17.46 17.40 17.43 9,022 -0.15(-0.83%)
Oct 26, 2015 17.57 17.59 17.52 17.58 10,675 -0.12(-0.66%)
Oct 23, 2015 17.68 17.70 17.63 17.69 5,853 +0.25(+1.43%)
Oct 22, 2015 17.37 17.50 17.37 17.44 8,690 +0.36(+2.09%)
Oct 21, 2015 17.13 17.20 17.09 17.09 8,313 -0.08(-0.46%)
Oct 20, 2015 17.14 17.17 17.12 17.17 8,808 -0.01(-0.05%)
Oct 19, 2015 17.16 17.19 17.13 17.18 2,491 -0.08(-0.45%)
Oct 16, 2015 17.20 17.26 17.16 17.25 41,080 +0.04(+0.21%)
Oct 15, 2015 17.05 17.22 17.05 17.22 6,896 +0.32(+1.87%)
Oct 14, 2015 16.94 16.95 16.90 16.90 6,176 -0.06(-0.34%)
Oct 13, 2015 16.94 17.02 16.92 16.96 8,817 -0.22(-1.29%)
Oct 12, 2015 17.18 17.18 17.18 17.18 179 +0.04(+0.21%)
Oct 09, 2015 17.19 17.25 17.14 17.14 40,953 -0.09(-0.54%)
Oct 08, 2015 17.08 17.24 17.02 17.24 13,119 +0.15(+0.88%)
Oct 07, 2015 17.08 17.12 17.08 17.09 1,714 +0.19(+1.10%)
Oct 06, 2015 16.97 16.97 16.85 16.90 9,084 -0.04(-0.25%)
Oct 05, 2015 16.81 16.95 16.81 16.94 10,908 +0.32(+1.94%)
Oct 02, 2015 16.19 16.62 16.19 16.62 25,278 +0.32(+1.94%)
Oct 01, 2015 16.49 16.49 16.21 16.31 8,605 +0.09(+0.57%)
Sep 30, 2015 16.35 16.35 16.25 16.21 100,324 +0.36(+2.25%)
Sep 29, 2015 15.96 15.99 15.85 15.86 23,922 -0.18(-1.10%)
Sep 28, 2015 16.11 16.11 15.99 16.03 19,192 -0.22(-1.37%)
Sep 25, 2015 16.56 16.56 16.18 16.26 24,101 +0.06(+0.40%)
Sep 24, 2015 16.14 16.19 16.07 16.19 27,474 -0.06(-0.39%)
Sep 23, 2015 16.45 16.45 16.24 16.25 5,892 -0.07(-0.45%)
Sep 22, 2015 16.27 16.33 16.22 16.33 10,413 -0.27(-1.65%)
Sep 21, 2015 16.72 16.74 16.55 16.60 33,098 +0.02(+0.14%)
Sep 18, 2015 16.54 16.67 16.54 16.58 5,132 -0.31(-1.83%)
Sep 17, 2015 16.96 16.96 16.81 16.89 322,592 -0.07(-0.41%)
Sep 16, 2015 16.83 16.97 16.83 16.96 9,498 +0.18(+1.10%)
Sep 15, 2015 16.55 16.77 16.54 16.77 14,037 +0.19(+1.17%)
Sep 14, 2015 16.57 16.62 16.51 16.58 5,450 -0.12(-0.73%)
Sep 11, 2015 16.67 16.70 16.64 16.70 3,823 -0.02(-0.11%)
Sep 10, 2015 16.70 16.76 16.65 16.72 2,976 -0.04(-0.23%)
Sep 09, 2015 16.87 16.93 16.72 16.76 4,039 +0.01(+0.09%)
Sep 08, 2015 16.69 16.76 16.61 16.74 18,246 +0.37(+2.23%)
Sep 04, 2015 16.36 16.38 16.38 16.38 3,903 -0.28(-1.68%)
Sep 03, 2015 16.79 16.79 16.65 16.66 8,351 +0.01(+0.09%)
Sep 02, 2015 16.59 16.64 16.46 16.64 70,235 +0.34(+2.11%)
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.