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

32.82 +0.05 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 18.84 18.93 18.84 18.93 20,745 +0.12(+0.65%)
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%)
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.