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 (%)
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%)
Sep 01, 2016 17.14 17.20 17.14 17.20 8,128 +0.05(+0.31%)
Aug 31, 2016 17.15 17.16 17.12 17.15 2,159 -0.09(-0.52%)
Aug 30, 2016 17.26 17.26 17.22 17.24 1,806 +0.07(+0.44%)
Aug 29, 2016 17.14 17.16 17.14 17.16 270 +0.06(+0.35%)
Aug 26, 2016 17.09 17.10 17.03 17.10 2,571 +0.02(+0.09%)
Aug 25, 2016 17.10 17.10 17.08 17.09 3,435 -0.03(-0.17%)
Aug 24, 2016 17.21 17.21 17.12 17.12 1,348 -0.02(-0.13%)
Aug 23, 2016 17.23 17.23 17.14 17.14 4,445 +0.05(+0.28%)
Aug 22, 2016 17.08 17.09 17.08 17.09 2,530 -0.03(-0.15%)
Aug 19, 2016 17.09 17.13 17.08 17.12 9,138 -0.03(-0.17%)
Aug 18, 2016 17.13 17.17 17.12 17.15 12,492 +0.03(+0.16%)
Aug 17, 2016 17.12 17.18 17.06 17.12 236,918 -0.07(-0.38%)
Aug 16, 2016 17.19 17.22 17.18 17.18 46,722 -0.15(-0.86%)
Aug 15, 2016 17.34 17.36 17.33 17.33 4,829 +0.09(+0.52%)
Aug 12, 2016 17.27 17.28 17.22 17.24 16,955 -0.07(-0.39%)
Aug 11, 2016 17.19 17.32 17.15 17.31 12,210 +0.19(+1.09%)
Aug 10, 2016 17.21 17.22 17.12 17.12 3,759 -0.02(-0.13%)
Aug 09, 2016 17.15 17.19 17.15 17.15 4,552 +0.08(+0.48%)
Aug 08, 2016 17.05 17.09 17.04 17.06 5,674 +0.04(+0.22%)
Aug 05, 2016 16.91 17.03 16.91 17.03 1,340 +0.17(+1.02%)
Aug 04, 2016 16.82 16.86 16.79 16.85 16,656 +0.15(+0.89%)
Aug 03, 2016 16.68 16.70 16.68 16.70 1,631 +0.02(+0.13%)
Aug 02, 2016 16.70 16.70 16.65 16.68 1,804 -0.19(-1.14%)
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.