Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.05 +0.05 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 20.24 20.37 20.24 20.37 32,672 +0.07(+0.37%)
Apr 29, 2014 20.33 20.37 20.26 20.30 32,922 +0.10(+0.52%)
Apr 28, 2014 20.11 20.20 19.95 20.20 54,437 +0.11(+0.56%)
Apr 25, 2014 20.18 20.18 20.04 20.08 4,631 -0.10(-0.52%)
Apr 24, 2014 20.25 20.25 20.13 20.19 98,222 +0.04(+0.18%)
Apr 23, 2014 20.15 20.18 20.15 20.15 3,218 -0.09(-0.44%)
Apr 22, 2014 20.06 20.26 20.06 20.24 5,103 +0.15(+0.74%)
Apr 21, 2014 19.82 20.09 19.82 20.09 5,671 +0.06(+0.32%)
Apr 17, 2014 19.96 20.03 20.03 20.03 12,224 +0.12(+0.61%)
Apr 16, 2014 19.82 19.91 19.81 19.91 15,477 +0.38(+1.92%)
Apr 15, 2014 19.68 19.69 19.53 19.53 12,021 -0.23(-1.19%)
Apr 14, 2014 19.77 19.77 19.75 19.76 3,158 +0.15(+0.79%)
Apr 11, 2014 19.63 19.81 19.58 19.61 4,598 -0.20(-1.01%)
Apr 10, 2014 20.06 20.08 19.80 19.81 13,894 -0.24(-1.22%)
Apr 09, 2014 19.96 20.08 19.96 20.05 1,145 +0.06(+0.32%)
Apr 08, 2014 19.90 19.99 19.90 19.99 8,332 -0.01(-0.03%)
Apr 07, 2014 19.95 19.99 19.91 19.99 15,501 -0.14(-0.70%)
Apr 04, 2014 20.14 20.33 20.14 20.14 7,654 +0.07(+0.33%)
Apr 03, 2014 20.17 20.20 20.07 20.07 12,607 -0.10(-0.52%)
Apr 02, 2014 20.13 20.18 20.13 20.17 7,493 +0.06(+0.30%)
Apr 01, 2014 20.22 20.23 20.04 20.11 5,310 +0.10(+0.52%)
Mar 31, 2014 19.89 20.04 19.89 20.01 17,109 +0.07(+0.34%)
Mar 28, 2014 19.80 19.96 19.80 19.94 4,865 +0.24(+1.21%)
Mar 27, 2014 19.77 19.77 19.68 19.70 20,247 -0.07(-0.37%)
Mar 26, 2014 19.78 19.78 19.78 19.78 1,753 +0.11(+0.57%)
Mar 25, 2014 19.78 19.78 19.66 19.66 839 +0.15(+0.79%)
Mar 24, 2014 19.61 19.61 19.51 19.51 2,017 -0.10(-0.53%)
Mar 21, 2014 19.61 19.66 19.61 19.61 1,789 +0.10(+0.53%)
Mar 20, 2014 19.50 19.55 19.46 19.51 45,105 -0.01(-0.08%)
Mar 19, 2014 19.65 19.65 19.53 19.53 49,025 -0.15(-0.74%)
Mar 18, 2014 19.61 19.73 19.61 19.67 10,975 +0.14(+0.72%)
Mar 17, 2014 19.49 19.56 19.44 19.53 7,924 +0.21(+1.07%)
Mar 14, 2014 19.32 19.41 19.21 19.32 9,891 +0.08(+0.43%)
Mar 13, 2014 19.70 19.70 19.24 19.24 32,288 -0.42(-2.12%)
Mar 12, 2014 19.58 19.73 19.58 19.66 5,783 -0.17(-0.86%)
Mar 11, 2014 19.88 19.90 19.83 19.83 5,381 -0.08(-0.41%)
Mar 10, 2014 19.91 19.91 19.78 19.91 33,383 -0.07(-0.34%)
Mar 07, 2014 20.11 20.11 19.89 19.98 5,017 -0.16(-0.81%)
Mar 06, 2014 20.13 20.15 20.11 20.14 3,913 +0.06(+0.30%)
Mar 05, 2014 20.14 20.14 20.02 20.08 16,074 +0.00(+0.00%)
Mar 04, 2014 20.09 20.11 19.98 20.08 27,270 +0.39(+1.97%)
Mar 03, 2014 19.70 19.74 19.67 19.70 3,640 -0.34(-1.69%)
Feb 28, 2014 20.10 20.16 20.01 20.03 8,177 -0.10(-0.50%)
Feb 27, 2014 19.92 20.15 19.92 20.14 10,976 +0.06(+0.27%)
Feb 26, 2014 20.06 20.17 20.03 20.08 50,478 -0.06(-0.31%)
Feb 25, 2014 20.19 20.22 20.06 20.14 56,338 -0.07(-0.33%)
Feb 24, 2014 20.09 20.25 20.09 20.21 56,893 +0.22(+1.12%)
Feb 21, 2014 20.00 20.06 19.93 19.99 16,142 -0.06(-0.30%)
Feb 20, 2014 19.82 20.05 19.82 20.05 8,148 +0.17(+0.86%)
Feb 19, 2014 19.94 20.02 19.88 19.88 37,182 -0.05(-0.23%)
Feb 18, 2014 19.93 19.96 19.87 19.92 13,975 +0.08(+0.38%)
Feb 14, 2014 19.74 19.85 19.85 19.85 12,359 +0.04(+0.23%)
Feb 13, 2014 19.61 19.80 19.61 19.80 50,235 +0.06(+0.30%)
Feb 12, 2014 19.78 19.80 19.73 19.74 1,222 -0.01(-0.04%)
Feb 11, 2014 19.43 19.75 19.43 19.75 32,568 +0.38(+1.97%)
Feb 10, 2014 19.39 19.42 19.37 19.37 1,696 -0.06(-0.32%)
Feb 07, 2014 19.44 19.45 19.42 19.43 7,541 +0.10(+0.50%)
Feb 06, 2014 19.23 19.33 19.23 19.33 1,640 +0.37(+1.94%)
Feb 05, 2014 19.01 19.01 18.89 18.96 153,017 -0.04(-0.22%)
Feb 04, 2014 18.86 19.00 18.86 19.00 28,662 +0.22(+1.15%)
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.