Skip to main content

Xt MSCI Emerging Markets Hedged Equity ETF (NY: DBEM )

24.84 +0.04 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 22.14 22.18 22.01 22.03 5,605 -0.08(-0.35%)
Jan 30, 2024 22.12 22.18 22.09 22.11 10,023 -0.23(-1.01%)
Jan 29, 2024 22.42 22.42 22.25 22.34 14,907 -0.09(-0.41%)
Jan 26, 2024 22.37 22.45 22.31 22.43 8,379 +0.12(+0.55%)
Jan 25, 2024 22.52 22.52 22.20 22.31 42,671 +0.02(+0.09%)
Jan 24, 2024 22.31 22.38 22.23 22.29 18,304 +0.13(+0.59%)
Jan 23, 2024 22.02 22.16 22.02 22.15 4,197 +0.20(+0.93%)
Jan 22, 2024 21.98 22.09 21.85 21.95 7,751 -0.15(-0.68%)
Jan 19, 2024 21.89 22.17 21.89 22.10 10,235 +0.16(+0.74%)
Jan 18, 2024 21.95 21.96 21.86 21.94 12,865 +0.13(+0.58%)
Jan 17, 2024 21.87 21.87 21.68 21.81 22,557 -0.34(-1.55%)
Jan 16, 2024 22.14 22.39 22.09 22.16 22,452 -0.34(-1.52%)
Jan 12, 2024 22.56 22.56 22.40 22.50 9,189 +0.11(+0.49%)
Jan 11, 2024 22.28 22.40 22.21 22.39 10,894 +0.07(+0.32%)
Jan 10, 2024 22.39 22.39 22.16 22.32 17,897 +0.01(+0.04%)
Jan 09, 2024 22.42 22.42 22.15 22.31 34,154 -0.30(-1.32%)
Jan 08, 2024 22.48 22.68 22.42 22.60 8,425 +0.05(+0.22%)
Jan 05, 2024 22.55 22.61 22.48 22.55 10,966 -0.10(-0.44%)
Jan 04, 2024 22.60 22.68 22.52 22.65 12,440 -0.01(-0.04%)
Jan 03, 2024 22.57 22.68 22.45 22.66 25,945 -0.00(-0.02%)
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.