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 (%)
Nov 30, 2020 24.70 24.72 24.45 24.48 10,611 -0.44(-1.75%)
Nov 27, 2020 24.81 24.93 24.81 24.91 12,619 +0.12(+0.49%)
Nov 25, 2020 24.67 24.81 24.67 24.79 46,351 -0.08(-0.31%)
Nov 24, 2020 24.72 24.87 24.72 24.87 29,189 +0.29(+1.19%)
Nov 23, 2020 24.62 24.67 24.53 24.58 10,773 +0.03(+0.14%)
Nov 20, 2020 24.38 24.54 24.38 24.54 5,581 +0.14(+0.57%)
Nov 19, 2020 24.33 24.40 24.33 24.40 9,819 +0.09(+0.38%)
Nov 18, 2020 24.48 24.49 24.31 24.31 12,280 -0.12(-0.50%)
Nov 17, 2020 24.36 24.49 24.30 24.43 15,086 -0.02(-0.10%)
Nov 16, 2020 24.49 24.49 24.37 24.46 23,107 +0.27(+1.12%)
Nov 13, 2020 24.11 24.20 24.11 24.19 23,660 +0.27(+1.15%)
Nov 12, 2020 24.04 24.12 23.86 23.91 15,714 -0.28(-1.17%)
Nov 11, 2020 24.10 24.24 24.10 24.20 22,467 +0.14(+0.58%)
Nov 10, 2020 23.98 24.10 23.94 24.06 25,556 +0.12(+0.48%)
Nov 09, 2020 24.21 24.23 23.94 23.94 34,597 +0.57(+2.44%)
Nov 06, 2020 23.33 23.39 23.31 23.37 19,899 +0.12(+0.53%)
Nov 05, 2020 23.32 23.32 23.16 23.25 12,838 +0.28(+1.21%)
Nov 04, 2020 22.81 23.07 22.76 22.97 14,104 +0.33(+1.48%)
Nov 03, 2020 22.49 22.64 22.49 22.63 11,221 +0.35(+1.57%)
Nov 02, 2020 22.25 22.29 22.19 22.28 17,321 +0.33(+1.51%)
Oct 30, 2020 22.00 22.04 21.85 21.95 24,753 -0.22(-0.98%)
Oct 29, 2020 21.98 22.20 21.96 22.17 23,334 +0.23(+1.07%)
Oct 28, 2020 22.19 22.19 21.93 21.93 33,217 -0.53(-2.38%)
Oct 27, 2020 22.56 22.57 22.46 22.47 23,122 -0.17(-0.75%)
Oct 26, 2020 22.73 22.73 22.50 22.64 28,015 -0.30(-1.33%)
Oct 23, 2020 22.94 22.94 22.85 22.94 6,916 +0.10(+0.45%)
Oct 22, 2020 22.77 22.87 22.77 22.84 7,457 +0.03(+0.12%)
Oct 21, 2020 22.92 22.92 22.80 22.81 13,028 -0.16(-0.70%)
Oct 20, 2020 23.03 23.07 22.97 22.97 18,316 +0.14(+0.63%)
Oct 19, 2020 23.05 23.05 22.83 22.83 9,154 -0.18(-0.78%)
Oct 16, 2020 23.05 23.05 22.98 23.01 6,188 +0.07(+0.29%)
Oct 15, 2020 22.76 22.94 22.76 22.94 8,291 -0.15(-0.64%)
Oct 14, 2020 23.22 23.22 23.08 23.09 10,370 -0.11(-0.49%)
Oct 13, 2020 23.22 23.23 23.16 23.21 10,513 -0.07(-0.31%)
Oct 12, 2020 23.18 23.32 23.18 23.28 2,397 +0.10(+0.44%)
Oct 09, 2020 22.99 23.18 22.99 23.17 199,601 +0.16(+0.68%)
Oct 08, 2020 22.99 23.02 22.99 23.02 9,141 +0.13(+0.57%)
Oct 07, 2020 22.84 22.89 22.81 22.89 15,599 +0.21(+0.91%)
Oct 06, 2020 22.83 22.84 22.68 22.68 5,179 -0.05(-0.22%)
Oct 05, 2020 22.66 22.73 22.64 22.73 10,319 +0.21(+0.91%)
Oct 02, 2020 22.36 22.55 22.36 22.52 10,435 -0.04(-0.18%)
Oct 01, 2020 22.63 22.63 22.51 22.57 38,261 +0.10(+0.44%)
Sep 30, 2020 22.54 22.58 22.42 22.47 417,157 -0.06(-0.28%)
Sep 29, 2020 22.58 22.58 22.53 22.53 3,837 -0.05(-0.23%)
Sep 28, 2020 22.53 22.61 22.53 22.58 3,773 +0.26(+1.15%)
Sep 25, 2020 22.05 22.32 22.05 22.32 7,886 +0.07(+0.32%)
Sep 24, 2020 22.12 22.26 22.11 22.25 7,144 -0.04(-0.18%)
Sep 23, 2020 22.51 22.51 22.27 22.29 13,605 -0.12(-0.53%)
Sep 22, 2020 22.34 22.41 22.28 22.41 1,250 +0.02(+0.08%)
Sep 21, 2020 22.42 22.42 22.21 22.39 14,634 -0.34(-1.50%)
Sep 18, 2020 22.84 22.84 22.72 22.73 2,790 -0.11(-0.49%)
Sep 17, 2020 22.76 22.87 22.76 22.85 6,120 -0.08(-0.37%)
Sep 16, 2020 22.97 23.03 22.93 22.93 6,526 -0.03(-0.13%)
Sep 15, 2020 23.01 23.01 22.96 22.96 4,819 +0.13(+0.57%)
Sep 14, 2020 22.88 22.88 22.80 22.83 5,628 +0.15(+0.65%)
Sep 11, 2020 22.71 22.74 22.59 22.68 12,133 +0.22(+1.00%)
Sep 10, 2020 22.75 22.78 22.46 22.46 18,786 -0.23(-1.02%)
Sep 09, 2020 22.62 22.77 22.62 22.69 26,420 +0.26(+1.18%)
Sep 08, 2020 22.42 22.50 22.38 22.42 15,669 -0.14(-0.62%)
Sep 04, 2020 22.65 22.65 22.35 22.57 16,502 -0.05(-0.23%)
Sep 03, 2020 22.96 22.96 22.52 22.62 21,142 -0.43(-1.86%)
Sep 02, 2020 22.96 23.07 22.90 23.04 49,034 +0.27(+1.16%)
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.