Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.63 -0.29 (-0.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 24.78 24.82 24.69 24.81 333,363 +0.11(+0.46%)
Mar 28, 2019 24.68 24.73 24.58 24.69 187,088 +0.03(+0.14%)
Mar 27, 2019 24.67 24.71 24.50 24.66 3,174,237 +0.07(+0.28%)
Mar 26, 2019 24.58 24.62 24.53 24.59 223,483 +0.14(+0.57%)
Mar 25, 2019 24.41 24.47 24.37 24.45 336,076 -0.03(-0.11%)
Mar 22, 2019 24.65 24.70 24.46 24.47 221,632 -0.53(-2.10%)
Mar 21, 2019 24.82 25.01 24.82 25.00 206,702 +0.08(+0.32%)
Mar 20, 2019 24.96 25.01 24.87 24.92 316,722 -0.09(-0.35%)
Mar 19, 2019 25.14 25.15 24.96 25.01 340,049 +0.06(+0.25%)
Mar 18, 2019 24.89 24.97 24.89 24.95 161,869 +0.09(+0.35%)
Mar 15, 2019 24.81 24.86 24.75 24.86 241,054 +0.21(+0.85%)
Mar 14, 2019 24.62 24.69 24.62 24.65 332,679 +0.16(+0.64%)
Mar 13, 2019 24.47 24.55 24.45 24.49 178,572 +0.12(+0.50%)
Mar 12, 2019 24.38 24.42 24.35 24.37 245,673 -0.06(-0.25%)
Mar 11, 2019 24.27 24.44 24.27 24.43 230,197 +0.12(+0.50%)
Mar 08, 2019 24.19 24.32 24.16 24.31 211,579 -0.03(-0.11%)
Mar 07, 2019 24.45 24.45 24.31 24.33 1,184,944 -0.11(-0.43%)
Mar 06, 2019 24.54 24.56 24.44 24.44 274,684 -0.07(-0.29%)
Mar 05, 2019 24.43 24.53 24.42 24.51 422,516 +0.11(+0.43%)
Mar 04, 2019 24.50 24.52 24.32 24.40 251,758 -0.04(-0.18%)
Mar 01, 2019 24.40 24.45 24.36 24.45 186,674 +0.19(+0.79%)
Feb 28, 2019 24.19 24.28 24.19 24.26 150,672 +0.05(+0.22%)
Feb 27, 2019 24.21 24.26 24.16 24.20 184,118 -0.08(-0.32%)
Feb 26, 2019 24.28 24.36 24.28 24.28 96,724 +0.05(+0.22%)
Feb 25, 2019 24.34 24.36 24.23 24.23 276,027 -0.02(-0.07%)
Feb 22, 2019 24.25 24.26 24.21 24.25 117,214 +0.08(+0.33%)
Feb 21, 2019 24.19 24.23 24.14 24.17 241,135 -0.07(-0.29%)
Feb 20, 2019 24.13 24.28 24.13 24.24 232,698 +0.11(+0.47%)
Feb 19, 2019 24.04 24.15 24.04 24.12 234,566 -0.01(-0.04%)
Feb 15, 2019 24.08 24.15 24.08 24.13 831,694 +0.30(+1.25%)
Feb 14, 2019 23.83 23.91 23.81 23.84 449,057 +0.00(+0.00%)
Feb 13, 2019 23.86 23.90 23.84 23.84 422,229 +0.10(+0.41%)
Feb 12, 2019 23.70 23.75 23.69 23.74 759,230 +0.17(+0.71%)
Feb 11, 2019 23.58 23.61 23.52 23.57 570,068 +0.08(+0.34%)
Feb 08, 2019 23.41 23.51 23.34 23.49 220,833 -0.06(-0.26%)
Feb 07, 2019 23.67 23.70 23.49 23.55 295,202 -0.29(-1.21%)
Feb 06, 2019 23.85 23.91 23.83 23.84 221,921 +0.00(+0.00%)
Feb 05, 2019 23.77 23.90 23.77 23.84 1,352,259 +0.27(+1.15%)
Feb 04, 2019 23.46 23.58 23.38 23.57 511,320 +0.13(+0.56%)
Feb 01, 2019 23.41 23.48 23.36 23.44 648,675 +0.05(+0.22%)
Jan 31, 2019 23.29 23.42 23.25 23.39 381,385 +0.00(+0.00%)
Jan 30, 2019 23.34 23.44 23.27 23.39 398,624 +0.17(+0.72%)
Jan 29, 2019 23.22 23.28 23.17 23.22 245,690 +0.17(+0.72%)
Jan 28, 2019 23.02 23.08 22.95 23.06 882,774 -0.07(-0.30%)
Jan 25, 2019 23.20 23.22 23.13 23.13 262,075 +0.04(+0.15%)
Jan 24, 2019 23.00 23.12 22.98 23.09 155,790 +0.08(+0.34%)
Jan 23, 2019 23.13 23.13 22.92 23.01 348,871 +0.05(+0.23%)
Jan 22, 2019 23.06 23.10 22.92 22.96 432,720 -0.32(-1.35%)
Jan 18, 2019 23.22 23.31 23.15 23.27 801,191 +0.38(+1.64%)
Jan 17, 2019 22.75 22.94 22.75 22.90 158,170 +0.05(+0.23%)
Jan 16, 2019 22.82 22.86 22.80 22.85 258,807 +0.06(+0.27%)
Jan 15, 2019 22.68 22.85 22.68 22.78 252,716 +0.11(+0.46%)
Jan 14, 2019 22.64 22.71 22.62 22.68 187,252 -0.15(-0.65%)
Jan 11, 2019 22.78 22.84 22.77 22.83 199,812 -0.10(-0.42%)
Jan 10, 2019 22.72 22.94 22.72 22.92 113,137 +0.16(+0.69%)
Jan 09, 2019 22.83 22.85 22.72 22.77 197,173 +0.09(+0.39%)
Jan 08, 2019 22.73 22.74 22.58 22.68 557,336 +0.23(+1.01%)
Jan 07, 2019 22.38 22.50 22.31 22.45 314,130 -0.03(-0.16%)
Jan 04, 2019 22.29 22.54 22.29 22.49 942,510 +0.59(+2.68%)
Jan 03, 2019 22.06 22.08 21.89 21.90 511,103 -0.22(-0.99%)
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.