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, 2016 17.59 17.60 17.54 17.56 13,999 +0.09(+0.51%)
Nov 29, 2016 17.45 17.51 17.44 17.47 13,638 +0.06(+0.34%)
Nov 28, 2016 17.50 17.50 17.41 17.41 43,338 -0.10(-0.60%)
Nov 25, 2016 17.50 17.52 17.50 17.52 35,545 +0.07(+0.42%)
Nov 23, 2016 17.45 17.45 17.45 0 -0.01(-0.08%)
Nov 22, 2016 17.47 17.48 17.41 17.46 6,725 +0.09(+0.53%)
Nov 21, 2016 17.26 17.39 17.26 17.37 302,049 +0.15(+0.85%)
Nov 18, 2016 17.18 17.25 17.18 17.22 9,662 -0.06(-0.34%)
Nov 17, 2016 17.22 17.29 17.22 17.28 3,094 +0.14(+0.80%)
Nov 16, 2016 17.16 17.18 17.13 17.14 1,130 -0.09(-0.50%)
Nov 15, 2016 17.10 17.24 17.10 17.23 11,010 +0.16(+0.93%)
Nov 14, 2016 17.07 17.09 17.06 17.07 98,633 +0.04(+0.22%)
Nov 11, 2016 17.07 17.07 16.96 17.03 5,570 -0.10(-0.57%)
Nov 10, 2016 17.31 17.31 17.07 17.13 14,761 -0.10(-0.61%)
Nov 09, 2016 17.02 17.27 17.02 17.24 8,853 -0.01(-0.04%)
Nov 08, 2016 17.29 17.30 17.24 17.24 12,373 +0.07(+0.44%)
Nov 07, 2016 17.12 17.18 17.12 17.17 1,678 +0.40(+2.36%)
Nov 04, 2016 16.87 16.87 16.77 16.77 6,730 -0.21(-1.23%)
Nov 03, 2016 17.06 17.07 16.98 16.98 6,428 -0.08(-0.48%)
Nov 02, 2016 17.14 17.15 16.97 17.06 6,244 -0.19(-1.13%)
Nov 01, 2016 17.36 17.36 17.20 17.26 12,905 -0.13(-0.77%)
Oct 31, 2016 17.40 17.43 17.37 17.39 36,181 +0.04(+0.26%)
Oct 28, 2016 17.42 17.46 17.33 17.35 9,570 -0.09(-0.54%)
Oct 27, 2016 17.46 17.49 17.44 17.44 5,293 +0.02(+0.11%)
Oct 26, 2016 17.39 17.45 17.39 17.42 6,178 -0.07(-0.43%)
Oct 25, 2016 17.54 17.57 17.50 17.50 7,664 -0.02(-0.09%)
Oct 24, 2016 17.56 17.57 17.50 17.51 8,600 +0.02(+0.09%)
Oct 21, 2016 17.44 17.50 17.44 17.50 4,601 -0.02(-0.11%)
Oct 20, 2016 17.47 17.52 17.47 17.52 2,412 +0.04(+0.25%)
Oct 19, 2016 17.42 17.48 17.41 17.47 11,125 +0.09(+0.50%)
Oct 18, 2016 17.40 17.44 17.37 17.39 17,135 +0.16(+0.96%)
Oct 17, 2016 17.27 17.30 17.22 17.22 3,434 -0.13(-0.73%)
Oct 14, 2016 17.37 17.38 17.30 17.35 15,459 +0.12(+0.69%)
Oct 13, 2016 17.09 17.24 17.09 17.23 8,613 -0.11(-0.61%)
Oct 12, 2016 17.31 17.33 17.30 17.33 6,550 +0.02(+0.10%)
Oct 11, 2016 17.41 17.41 17.30 17.32 10,258 -0.16(-0.94%)
Oct 10, 2016 17.48 17.52 17.48 17.48 10,266 +0.12(+0.69%)
Oct 07, 2016 17.39 17.39 17.36 17.36 2,670 -0.12(-0.68%)
Oct 06, 2016 17.44 17.48 17.43 17.48 4,335 -0.00(-0.00%)
Oct 05, 2016 17.44 17.50 17.44 17.48 232,565 +0.15(+0.86%)
Oct 04, 2016 17.47 17.47 17.31 17.33 9,120 +0.02(+0.13%)
Oct 03, 2016 17.13 17.33 17.13 17.31 5,261 +0.03(+0.17%)
Sep 30, 2016 17.19 17.28 17.19 17.28 770 +0.04(+0.25%)
Sep 29, 2016 17.37 17.37 17.16 17.24 5,159 -0.12(-0.72%)
Sep 28, 2016 17.29 17.36 17.25 17.36 3,090 +0.14(+0.83%)
Sep 27, 2016 17.09 17.22 17.09 17.22 18,022 +0.10(+0.61%)
Sep 26, 2016 17.13 17.15 17.12 17.12 3,774 -0.19(-1.12%)
Sep 23, 2016 17.37 17.37 17.31 17.31 12,762 -0.18(-1.03%)
Sep 22, 2016 17.50 17.50 17.45 17.49 9,429 +0.19(+1.08%)
Sep 21, 2016 17.23 17.33 17.18 17.30 2,121 +0.19(+1.14%)
Sep 20, 2016 17.14 17.14 17.06 17.11 22,562 +0.07(+0.39%)
Sep 19, 2016 17.08 17.09 17.01 17.04 12,346 +0.10(+0.58%)
Sep 16, 2016 16.97 16.97 16.91 16.94 6,150 -0.09(-0.53%)
Sep 15, 2016 16.93 17.03 16.93 17.03 9,742 +0.16(+0.98%)
Sep 14, 2016 16.93 16.97 16.87 16.87 8,180 -0.04(-0.26%)
Sep 13, 2016 16.98 16.99 16.86 16.91 10,331 -0.27(-1.57%)
Sep 12, 2016 17.00 17.18 17.00 17.18 66,163 +0.02(+0.09%)
Sep 09, 2016 17.33 17.33 17.16 17.17 36,381 -0.24(-1.40%)
Sep 08, 2016 17.40 17.43 17.40 17.41 2,948 -0.03(-0.19%)
Sep 07, 2016 17.43 17.45 17.42 17.44 9,233 +0.01(+0.04%)
Sep 06, 2016 17.42 17.45 17.40 17.44 26,935 +0.01(+0.09%)
Sep 02, 2016 17.36 17.42 17.42 17.42 16,717 +0.22(+1.30%)
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.