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 27, 2015 18.86 18.91 18.81 18.81 20,164 -0.05(-0.27%)
Feb 26, 2015 18.88 18.88 18.81 18.86 16,014 +0.11(+0.57%)
Feb 25, 2015 18.77 18.78 18.74 18.75 38,800 -0.06(-0.34%)
Feb 24, 2015 18.96 18.96 18.74 18.82 20,558 +0.19(+1.04%)
Feb 23, 2015 18.68 18.70 18.62 18.62 33,788 -0.14(-0.74%)
Feb 20, 2015 18.59 18.79 18.59 18.76 35,328 +0.13(+0.71%)
Feb 19, 2015 18.66 18.66 18.63 18.63 3,954 +0.04(+0.23%)
Feb 18, 2015 18.66 18.66 18.53 18.59 12,158 +0.01(+0.04%)
Feb 17, 2015 18.54 18.62 18.41 18.58 49,080 +0.09(+0.50%)
Feb 13, 2015 18.61 18.49 18.49 18.49 16,031 +0.16(+0.86%)
Feb 12, 2015 18.34 18.34 18.33 18.33 1,378 +0.18(+1.00%)
Feb 11, 2015 18.16 18.24 18.13 18.15 39,654 -0.14(-0.78%)
Feb 10, 2015 18.31 18.31 18.14 18.29 14,936 +0.24(+1.31%)
Feb 09, 2015 18.09 18.11 17.98 18.06 4,502 -0.11(-0.59%)
Feb 06, 2015 18.28 18.28 18.16 18.16 5,688 -0.03(-0.16%)
Feb 05, 2015 18.15 18.24 18.15 18.19 12,773 -0.02(-0.13%)
Feb 04, 2015 18.22 18.28 18.20 18.22 11,068 +0.05(+0.28%)
Feb 03, 2015 18.17 18.21 18.16 18.16 435,498 +0.05(+0.28%)
Feb 02, 2015 17.91 18.12 17.91 18.11 24,972 +0.25(+1.41%)
Jan 30, 2015 18.08 18.08 17.84 17.86 76,878 -0.24(-1.31%)
Jan 29, 2015 18.00 18.10 17.88 18.10 8,260 +0.26(+1.45%)
Jan 28, 2015 18.05 18.05 17.77 17.84 25,465 -0.09(-0.50%)
Jan 27, 2015 17.96 18.05 17.92 17.93 35,664 -0.21(-1.14%)
Jan 26, 2015 18.01 18.14 18.01 18.14 17,723 +0.19(+1.06%)
Jan 23, 2015 17.98 17.98 17.94 17.95 19,697 +0.08(+0.45%)
Jan 22, 2015 17.68 17.88 17.63 17.87 369,693 +0.13(+0.76%)
Jan 21, 2015 17.67 17.73 17.67 17.73 28,489 +0.13(+0.73%)
Jan 20, 2015 17.57 17.62 17.55 17.60 5,700 +0.11(+0.66%)
Jan 16, 2015 17.31 17.49 17.31 17.49 13,045 +0.19(+1.10%)
Jan 15, 2015 17.32 17.43 17.30 17.30 5,945 -0.02(-0.10%)
Jan 14, 2015 17.31 17.44 17.30 17.32 60,186 -0.16(-0.90%)
Jan 13, 2015 17.59 17.59 17.35 17.47 8,154 +0.10(+0.58%)
Jan 12, 2015 17.36 17.37 17.35 17.37 4,367 -0.08(-0.48%)
Jan 09, 2015 17.60 17.60 17.35 17.46 56,226 -0.11(-0.65%)
Jan 08, 2015 17.56 17.57 17.56 17.57 2,266 +0.31(+1.77%)
Jan 07, 2015 17.29 17.29 17.27 17.27 975 +0.17(+1.01%)
Jan 06, 2015 17.22 17.26 17.03 17.09 5,478 -0.12(-0.71%)
Jan 05, 2015 17.50 17.50 17.20 17.22 19,361 -0.31(-1.79%)
Jan 02, 2015 17.65 17.65 17.51 17.53 10,789 -0.02(-0.09%)
Dec 31, 2014 17.57 17.55 17.55 17.55 8,085 +0.01(+0.08%)
Dec 30, 2014 17.51 17.53 17.48 17.53 6,165 -0.22(-1.21%)
Dec 29, 2014 17.73 17.78 17.71 17.75 29,607 -0.14(-0.76%)
Dec 26, 2014 17.82 17.93 17.81 17.88 36,776 +0.05(+0.28%)
Dec 24, 2014 17.75 17.83 17.83 17.83 31,783 +0.10(+0.56%)
Dec 23, 2014 17.70 17.73 17.69 17.73 84,029 +0.05(+0.29%)
Dec 22, 2014 17.68 17.68 17.61 17.68 4,357 +0.09(+0.49%)
Dec 19, 2014 17.59 17.60 17.59 17.60 2,788 -1.19(-6.34%)
Dec 18, 2014 18.73 18.79 18.69 18.79 11,202 +0.27(+1.43%)
Dec 17, 2014 18.24 18.54 18.23 18.52 5,410 +0.37(+2.05%)
Dec 16, 2014 18.19 18.19 18.15 18.15 1,513 +0.06(+0.32%)
Dec 15, 2014 18.34 18.34 18.07 18.09 2,792 -0.32(-1.75%)
Dec 12, 2014 18.41 18.43 18.41 18.41 9,127 -0.28(-1.49%)
Dec 11, 2014 18.75 18.80 18.69 18.69 3,122 +0.04(+0.19%)
Dec 10, 2014 18.82 18.82 18.65 18.66 8,935 -0.29(-1.51%)
Dec 09, 2014 18.71 18.95 18.71 18.95 14,200 -0.13(-0.68%)
Dec 08, 2014 19.05 19.07 19.05 19.07 1,777 -0.28(-1.45%)
Dec 05, 2014 19.27 19.37 19.27 19.35 8,694 +0.24(+1.24%)
Dec 04, 2014 19.12 19.12 19.12 19.12 278 -0.11(-0.60%)
Dec 03, 2014 19.20 19.28 19.20 19.23 13,940 +0.11(+0.58%)
Dec 02, 2014 19.17 19.17 19.08 19.12 3,482 +0.08(+0.40%)
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.