Skip to main content

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

24.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 21.30 21.30 20.96 20.96 93,967 -0.38(-1.78%)
Feb 27, 2018 21.55 21.55 21.31 21.34 12,928 -0.39(-1.78%)
Feb 26, 2018 21.72 21.80 21.58 21.73 14,602 +0.05(+0.24%)
Feb 23, 2018 21.43 21.68 21.43 21.68 17,299 +0.34(+1.57%)
Feb 22, 2018 21.26 21.52 21.26 21.34 25,053 -0.06(-0.26%)
Feb 21, 2018 21.56 21.73 21.40 21.40 8,429 +0.01(+0.06%)
Feb 20, 2018 21.26 21.38 21.22 21.38 6,647 -0.11(-0.52%)
Feb 16, 2018 21.50 21.50 21.50 0 +0.00(+0.00%)
Feb 15, 2018 21.48 21.55 21.25 21.50 109,451 +0.22(+1.05%)
Feb 14, 2018 20.90 21.29 20.90 21.27 15,279 +0.33(+1.56%)
Feb 13, 2018 20.70 20.98 20.70 20.94 23,058 +0.33(+1.59%)
Feb 12, 2018 20.76 20.80 20.58 20.62 11,992 +0.19(+0.93%)
Feb 09, 2018 20.48 20.55 20.00 20.43 120,932 +0.16(+0.77%)
Feb 08, 2018 21.07 21.07 20.27 20.27 43,164 -0.80(-3.81%)
Feb 07, 2018 21.10 21.31 20.97 21.08 15,821 -0.41(-1.92%)
Feb 06, 2018 20.85 21.59 20.85 21.49 85,563 +0.31(+1.47%)
Feb 05, 2018 21.56 21.76 21.04 21.18 57,143 -0.47(-2.15%)
Feb 02, 2018 21.88 21.88 21.57 21.64 30,725 -0.41(-1.84%)
Feb 01, 2018 22.04 22.13 22.04 22.05 10,921 -0.12(-0.54%)
Jan 31, 2018 22.24 22.30 22.09 22.17 27,215 +0.06(+0.25%)
Jan 30, 2018 22.09 22.13 22.02 22.11 17,096 -0.26(-1.16%)
Jan 29, 2018 22.47 22.51 22.37 22.37 28,081 -0.31(-1.38%)
Jan 26, 2018 22.55 22.68 22.49 22.68 100,337 +0.27(+1.19%)
Jan 25, 2018 22.44 22.52 22.33 22.42 46,165 +0.00(+0.00%)
Jan 24, 2018 22.37 22.48 22.27 22.42 21,676 +0.06(+0.27%)
Jan 23, 2018 22.14 22.36 22.13 22.36 33,390 +0.16(+0.70%)
Jan 22, 2018 22.16 22.20 22.06 22.20 39,881 +0.09(+0.43%)
Jan 19, 2018 22.09 22.11 21.98 22.11 27,104 +0.10(+0.47%)
Jan 18, 2018 21.91 22.03 21.88 22.00 13,835 +0.10(+0.47%)
Jan 17, 2018 21.82 22.02 21.82 21.90 45,171 +0.16(+0.75%)
Jan 16, 2018 21.87 21.94 21.69 21.74 67,771 -0.03(-0.16%)
Jan 12, 2018 21.77 21.77 21.77 0 +0.16(+0.72%)
Jan 11, 2018 21.41 21.62 21.41 21.62 56,585 +0.13(+0.60%)
Jan 10, 2018 21.49 21.55 21.42 21.49 35,922 -0.18(-0.84%)
Jan 09, 2018 21.52 21.68 21.49 21.67 23,337 +0.03(+0.12%)
Jan 08, 2018 21.56 21.66 21.49 21.64 249,287 +0.04(+0.20%)
Jan 05, 2018 21.44 21.60 21.44 21.60 19,985 +0.22(+1.01%)
Jan 04, 2018 21.37 21.43 21.30 21.38 547,182 +0.05(+0.24%)
Jan 03, 2018 21.24 21.33 21.18 21.33 31,011 +0.18(+0.86%)
Jan 02, 2018 21.15 20.98 21.15 31,000 +0.39(+1.87%)
Dec 29, 2017 20.76 20.76 20.76 0 +0.05(+0.25%)
Dec 28, 2017 20.71 20.71 20.64 20.71 32,528 +0.16(+0.80%)
Dec 27, 2017 20.45 20.59 20.45 20.55 70,462 +0.06(+0.29%)
Dec 26, 2017 20.50 20.50 20.44 20.49 8,792 -0.04(-0.21%)
Dec 22, 2017 20.52 20.55 20.48 20.53 27,818 +0.09(+0.42%)
Dec 21, 2017 20.42 20.49 20.39 20.44 24,386 +0.11(+0.55%)
Dec 20, 2017 20.38 20.63 20.25 20.33 755,803 +0.09(+0.43%)
Dec 19, 2017 20.35 20.36 20.25 20.25 44,112 -0.11(-0.54%)
Dec 18, 2017 20.25 20.39 20.25 20.36 16,331 +0.20(+1.01%)
Dec 15, 2017 20.23 20.23 20.14 20.15 14,445 -0.09(-0.42%)
Dec 14, 2017 20.29 20.31 20.21 20.24 22,907 -0.06(-0.29%)
Dec 13, 2017 20.16 20.35 20.16 20.30 6,973 +0.13(+0.63%)
Dec 12, 2017 20.13 20.22 20.06 20.17 21,143 -0.09(-0.42%)
Dec 11, 2017 20.15 20.29 20.15 20.25 29,535 +0.14(+0.68%)
Dec 08, 2017 20.11 20.17 20.05 20.12 55,276 +0.16(+0.81%)
Dec 07, 2017 19.85 20.02 19.85 19.96 34,686 +0.03(+0.13%)
Dec 06, 2017 19.90 19.93 19.81 19.93 26,597 -0.15(-0.76%)
Dec 05, 2017 20.08 20.23 20.08 20.08 44,542 -0.05(-0.25%)
Dec 04, 2017 20.21 20.28 20.14 20.14 8,888 +0.01(+0.04%)
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.