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

32.82 +0.05 (+0.16%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 22.78 22.78 22.58 22.65 15,407 -0.13(-0.58%)
Oct 30, 2019 22.74 22.78 22.68 22.78 8,514 +0.04(+0.20%)
Oct 29, 2019 22.69 22.76 22.69 22.74 26,780 -0.04(-0.17%)
Oct 28, 2019 22.75 22.79 22.73 22.78 8,016 +0.10(+0.45%)
Oct 25, 2019 22.60 22.69 22.60 22.67 58,946 +0.02(+0.10%)
Oct 24, 2019 22.64 22.65 22.56 22.65 57,818 +0.12(+0.54%)
Oct 23, 2019 22.50 22.53 22.49 22.53 13,792 +0.05(+0.24%)
Oct 22, 2019 22.50 22.54 22.47 22.48 15,877 +0.01(+0.05%)
Oct 21, 2019 22.46 22.47 22.41 22.47 21,085 +0.13(+0.59%)
Oct 18, 2019 22.41 22.41 22.30 22.33 8,314 -0.09(-0.40%)
Oct 17, 2019 22.47 22.47 22.39 22.42 4,573 -0.02(-0.07%)
Oct 16, 2019 22.44 22.44 22.38 22.44 6,077 -0.00(-0.02%)
Oct 15, 2019 22.26 22.47 22.26 22.44 17,693 +0.25(+1.11%)
Oct 14, 2019 22.25 22.29 22.18 22.20 34,880 -0.09(-0.40%)
Oct 11, 2019 22.20 22.35 22.20 22.29 7,694 +0.30(+1.35%)
Oct 10, 2019 22.00 22.01 21.93 21.99 15,905 +0.06(+0.30%)
Oct 09, 2019 21.88 21.94 21.88 21.92 6,144 +0.19(+0.86%)
Oct 08, 2019 21.77 21.81 21.74 21.74 5,003 -0.19(-0.88%)
Oct 07, 2019 21.93 21.97 21.89 21.93 9,111 +0.01(+0.06%)
Oct 04, 2019 21.77 21.92 21.77 21.92 1,365 +0.14(+0.66%)
Oct 03, 2019 21.66 21.78 21.58 21.77 47,121 +0.11(+0.49%)
Oct 02, 2019 21.83 21.83 21.66 21.67 4,937 -0.39(-1.76%)
Oct 01, 2019 22.32 22.32 22.04 22.06 5,490 -0.19(-0.86%)
Sep 30, 2019 22.25 22.27 22.25 22.25 552 +0.07(+0.32%)
Sep 27, 2019 22.29 22.29 22.17 22.18 92,204 -0.12(-0.56%)
Sep 26, 2019 22.23 22.31 22.23 22.30 6,363 +0.08(+0.38%)
Sep 25, 2019 22.11 22.22 22.11 22.22 2,189 +0.05(+0.21%)
Sep 24, 2019 22.30 22.30 22.15 22.17 10,123 -0.11(-0.50%)
Sep 23, 2019 22.27 22.28 22.23 22.28 2,277 -0.04(-0.20%)
Sep 20, 2019 22.45 22.45 22.33 22.33 6,453 -0.01(-0.04%)
Sep 19, 2019 22.33 22.39 22.33 22.34 9,546 +0.03(+0.11%)
Sep 18, 2019 22.28 22.31 22.26 22.31 15,988 +0.00(+0.01%)
Sep 17, 2019 22.26 22.32 22.26 22.31 25,317 +0.04(+0.20%)
Sep 16, 2019 22.32 22.34 22.26 22.27 24,047 -0.12(-0.53%)
Sep 13, 2019 22.39 22.41 22.37 22.39 16,256 +0.06(+0.25%)
Sep 12, 2019 22.30 22.35 22.29 22.33 10,748 +0.10(+0.43%)
Sep 11, 2019 22.21 22.23 22.21 22.23 1,671 +0.19(+0.87%)
Sep 10, 2019 21.97 22.06 21.97 22.04 5,837 +0.03(+0.16%)
Sep 09, 2019 22.06 22.06 21.95 22.01 5,938 +0.02(+0.09%)
Sep 06, 2019 21.94 22.01 21.94 21.99 5,212 +0.04(+0.18%)
Sep 05, 2019 21.90 21.97 21.90 21.95 10,037 +0.21(+0.98%)
Sep 04, 2019 21.76 21.76 21.73 21.73 25,683 +0.15(+0.72%)
Sep 03, 2019 21.60 21.60 21.54 21.58 6,342 -0.03(-0.16%)
Aug 30, 2019 21.62 21.62 21.56 21.61 7,694 +0.11(+0.49%)
Aug 29, 2019 21.52 21.53 21.50 21.51 4,678 +0.19(+0.90%)
Aug 28, 2019 21.14 21.33 21.14 21.31 5,790 +0.06(+0.29%)
Aug 27, 2019 21.31 21.31 21.23 21.25 5,534 +0.01(+0.03%)
Aug 26, 2019 21.29 21.29 21.24 21.24 2,292 +0.24(+1.12%)
Aug 23, 2019 21.35 21.35 21.01 21.01 4,467 -0.34(-1.58%)
Aug 22, 2019 21.47 21.47 21.35 21.35 7,831 -0.15(-0.70%)
Aug 21, 2019 21.48 21.53 21.46 21.50 21,429 +0.19(+0.88%)
Aug 20, 2019 21.33 21.35 21.29 21.31 7,566 -0.05(-0.25%)
Aug 19, 2019 21.39 21.40 21.36 21.36 7,068 +0.17(+0.80%)
Aug 16, 2019 21.05 21.23 21.05 21.19 9,803 +0.23(+1.09%)
Aug 15, 2019 20.92 20.99 20.91 20.96 7,583 +0.07(+0.32%)
Aug 14, 2019 21.01 21.01 20.90 20.90 5,210 -0.51(-2.39%)
Aug 13, 2019 21.39 21.44 21.30 21.41 5,328 +0.25(+1.19%)
Aug 12, 2019 21.24 21.26 21.13 21.16 7,679 -0.23(-1.09%)
Aug 09, 2019 21.36 21.39 21.30 21.39 4,715 -0.09(-0.43%)
Aug 08, 2019 21.36 21.49 21.36 21.48 2,696 +0.19(+0.88%)
Aug 07, 2019 21.10 21.31 21.01 21.30 12,083 +0.13(+0.64%)
Aug 06, 2019 21.25 21.26 21.10 21.16 17,765 +0.12(+0.58%)
Aug 05, 2019 21.19 21.21 20.93 21.04 7,263 -0.57(-2.62%)
Aug 02, 2019 21.62 21.76 21.56 21.60 6,080 -0.20(-0.92%)
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.