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 (%)
Oct 31, 2018 20.17 20.25 20.15 20.15 27,919 +0.25(+1.25%)
Oct 30, 2018 19.79 19.91 19.79 19.90 8,327 +0.18(+0.91%)
Oct 29, 2018 20.02 20.02 19.62 19.72 9,643 -0.02(-0.08%)
Oct 26, 2018 19.65 19.84 19.64 19.74 497,462 -0.19(-0.94%)
Oct 25, 2018 19.86 20.04 19.83 19.93 11,078 +0.10(+0.53%)
Oct 24, 2018 20.07 20.07 19.82 19.82 6,359 -0.34(-1.69%)
Oct 23, 2018 20.04 20.16 20.04 20.16 1,585 -0.21(-1.02%)
Oct 22, 2018 20.38 20.40 20.37 20.37 4,259 +0.05(+0.23%)
Oct 19, 2018 20.44 20.44 20.32 20.32 7,060 +0.07(+0.35%)
Oct 18, 2018 20.39 20.40 20.22 20.25 3,354 -0.31(-1.52%)
Oct 17, 2018 20.52 20.58 20.52 20.56 1,399 +0.04(+0.19%)
Oct 16, 2018 20.53 20.54 20.53 20.53 14,382 +0.30(+1.46%)
Oct 15, 2018 20.18 20.32 20.14 20.23 21,204 -0.12(-0.57%)
Oct 12, 2018 20.38 20.38 20.14 20.35 374,219 +0.21(+1.04%)
Oct 11, 2018 20.41 20.43 20.08 20.14 39,361 -0.41(-2.01%)
Oct 10, 2018 20.84 20.84 20.51 20.55 14,878 -0.47(-2.22%)
Oct 09, 2018 20.97 21.02 20.96 21.02 22,996 -0.07(-0.33%)
Oct 08, 2018 20.97 21.10 20.93 21.09 18,001 -0.05(-0.22%)
Oct 05, 2018 21.21 21.21 21.04 21.13 232,362 -0.19(-0.91%)
Oct 04, 2018 21.45 21.45 21.23 21.33 15,543 -0.27(-1.24%)
Oct 03, 2018 21.64 21.67 21.59 21.60 69,640 +0.04(+0.20%)
Oct 02, 2018 21.57 21.57 21.50 21.55 11,068 -0.12(-0.57%)
Oct 01, 2018 21.73 21.73 21.67 21.68 2,082 +0.07(+0.32%)
Sep 28, 2018 21.60 21.62 21.56 21.61 2,695 -0.19(-0.87%)
Sep 27, 2018 21.68 21.81 21.68 21.80 3,685 +0.15(+0.71%)
Sep 26, 2018 21.67 21.71 21.59 21.65 6,830 +0.02(+0.08%)
Sep 25, 2018 21.61 21.67 21.61 21.63 21,569 +0.09(+0.42%)
Sep 24, 2018 21.54 21.56 21.54 21.54 5,011 -0.12(-0.58%)
Sep 21, 2018 21.61 21.68 21.61 21.66 17,330 +0.10(+0.47%)
Sep 20, 2018 21.49 21.59 21.49 21.56 11,657 +0.12(+0.57%)
Sep 19, 2018 21.42 21.48 21.42 21.44 8,652 +0.12(+0.54%)
Sep 18, 2018 21.34 21.39 21.30 21.32 29,769 +0.19(+0.90%)
Sep 17, 2018 21.20 21.24 21.12 21.14 15,843 -0.06(-0.28%)
Sep 14, 2018 21.25 21.26 21.14 21.20 9,756 +0.04(+0.19%)
Sep 13, 2018 21.14 21.17 21.10 21.15 34,678 +0.11(+0.53%)
Sep 12, 2018 20.99 21.09 20.92 21.04 18,805 +0.05(+0.24%)
Sep 11, 2018 20.91 21.04 20.89 20.99 117,268 -0.04(-0.21%)
Sep 10, 2018 21.07 21.07 21.00 21.04 5,947 +0.05(+0.24%)
Sep 07, 2018 20.97 21.06 20.95 20.98 5,520 -0.07(-0.35%)
Sep 06, 2018 21.14 21.14 21.03 21.06 4,923 -0.10(-0.46%)
Sep 05, 2018 21.14 21.18 21.12 21.16 16,439 -0.25(-1.16%)
Sep 04, 2018 21.44 21.44 21.37 21.41 10,636 -0.13(-0.60%)
Aug 31, 2018 21.53 21.53 21.53 0 -0.06(-0.26%)
Aug 30, 2018 21.69 21.69 21.57 21.59 12,791 -0.25(-1.15%)
Aug 29, 2018 21.72 21.84 21.72 21.84 14,152 +0.11(+0.50%)
Aug 28, 2018 21.76 21.77 21.72 21.73 3,975 -0.02(-0.10%)
Aug 27, 2018 21.69 21.77 21.69 21.76 18,139 +0.23(+1.05%)
Aug 24, 2018 21.52 21.56 21.52 21.53 13,222 +0.06(+0.29%)
Aug 23, 2018 21.54 21.54 21.47 21.47 8,637 -0.07(-0.33%)
Aug 22, 2018 21.49 21.54 21.49 21.54 13,287 +0.10(+0.47%)
Aug 21, 2018 21.49 21.51 21.43 21.44 15,839 +0.07(+0.32%)
Aug 20, 2018 21.40 21.41 21.37 21.37 356,874 +0.06(+0.30%)
Aug 17, 2018 21.16 21.33 21.16 21.30 15,276 +0.03(+0.15%)
Aug 16, 2018 21.25 21.30 21.25 21.27 15,040 +0.12(+0.58%)
Aug 15, 2018 21.15 21.15 21.03 21.15 15,415 -0.35(-1.65%)
Aug 14, 2018 21.43 21.50 21.42 21.50 12,722 +0.04(+0.17%)
Aug 13, 2018 21.50 21.50 21.46 21.47 27,250 -0.06(-0.29%)
Aug 10, 2018 21.58 21.58 21.53 21.53 4,108 -0.28(-1.29%)
Aug 09, 2018 21.83 21.83 21.81 21.81 4,941 +0.01(+0.05%)
Aug 08, 2018 21.80 21.80 21.78 21.80 5,171 -0.02(-0.07%)
Aug 07, 2018 21.85 21.86 21.81 21.82 7,678 +0.08(+0.39%)
Aug 06, 2018 21.69 21.73 21.69 21.73 1,458 +0.02(+0.09%)
Aug 03, 2018 21.69 21.73 21.69 21.71 1,412 +0.01(+0.05%)
Aug 02, 2018 21.60 21.70 21.60 21.70 25,449 -0.10(-0.45%)
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.