Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.71 -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 34.91 34.91 34.91 34.91 845 -0.25(-0.72%)
Apr 29, 2021 35.17 35.17 35.17 35.17 29 -0.02(-0.07%)
Apr 28, 2021 35.24 35.24 35.19 35.19 778 -0.02(-0.05%)
Apr 27, 2021 35.11 35.21 35.11 35.21 936 +0.05(+0.13%)
Apr 26, 2021 35.16 35.16 35.16 35.16 0 +0.13(+0.37%)
Apr 23, 2021 35.03 35.03 35.03 35.03 0 +0.15(+0.42%)
Apr 22, 2021 34.89 34.89 34.89 34.89 73 +0.03(+0.07%)
Apr 21, 2021 34.47 34.86 34.47 34.86 448 +0.32(+0.93%)
Apr 20, 2021 34.54 34.54 34.54 34.54 2 -0.58(-1.64%)
Apr 19, 2021 35.12 35.12 35.12 35.12 71 -0.17(-0.48%)
Apr 16, 2021 35.28 35.28 35.28 35.28 105 +0.41(+1.18%)
Apr 15, 2021 34.87 34.87 34.87 34.87 0 +0.24(+0.68%)
Apr 14, 2021 34.64 34.64 34.64 34.64 88 -0.12(-0.34%)
Apr 13, 2021 34.73 34.77 34.73 34.75 1,214 +0.15(+0.43%)
Apr 12, 2021 34.57 34.60 34.57 34.60 484 -0.15(-0.44%)
Apr 09, 2021 34.75 34.75 34.75 34.75 0 +0.08(+0.22%)
Apr 08, 2021 34.68 34.68 34.68 34.68 0 +0.06(+0.17%)
Apr 07, 2021 34.57 34.62 34.57 34.62 790 +0.07(+0.21%)
Apr 06, 2021 34.65 34.65 34.55 34.55 2,441 -0.61(-1.72%)
Apr 05, 2021 34.91 35.15 34.91 35.15 2,234 +0.55(+1.60%)
Apr 01, 2021 34.50 34.60 34.50 34.60 316 +0.44(+1.28%)
Mar 31, 2021 34.16 34.16 34.16 34.16 0 +0.01(+0.02%)
Mar 30, 2021 34.08 34.19 34.08 34.16 787 +0.19(+0.55%)
Mar 29, 2021 33.97 33.97 33.97 33.97 61 -0.01(-0.02%)
Mar 26, 2021 33.98 33.98 33.98 33.98 739 +0.35(+1.03%)
Mar 25, 2021 33.63 33.63 33.63 33.63 0 +0.27(+0.81%)
Mar 24, 2021 33.36 33.36 33.36 33.36 0 -0.01(-0.02%)
Mar 23, 2021 33.56 33.56 33.37 33.37 528 -0.18(-0.53%)
Mar 22, 2021 33.55 33.55 33.54 33.54 105 -0.03(-0.08%)
Mar 19, 2021 33.58 33.58 33.57 33.57 1,056 +0.00(+0.00%)
Mar 18, 2021 33.68 33.68 33.57 33.57 337 -0.23(-0.69%)
Mar 17, 2021 33.80 33.80 33.80 33.80 44 +0.11(+0.34%)
Mar 16, 2021 33.69 33.69 33.69 33.69 2 +0.05(+0.15%)
Mar 15, 2021 33.64 33.64 33.64 33.64 189 -0.02(-0.05%)
Mar 12, 2021 33.65 33.65 33.65 33.65 845 +0.07(+0.20%)
Mar 11, 2021 33.59 33.59 33.59 33.59 0 +0.16(+0.49%)
Mar 10, 2021 33.43 33.43 33.43 33.43 0 +0.25(+0.76%)
Mar 09, 2021 33.16 33.20 33.15 33.17 3,127 +0.27(+0.83%)
Mar 08, 2021 32.99 32.99 32.90 32.90 1,842 +0.29(+0.88%)
Mar 05, 2021 32.49 32.61 32.49 32.61 211 +0.29(+0.91%)
Mar 04, 2021 32.32 32.32 32.32 32.32 124 -0.18(-0.57%)
Mar 03, 2021 32.52 32.52 32.50 32.50 105 -0.14(-0.42%)
Mar 02, 2021 32.64 32.64 32.64 32.64 103 -0.08(-0.24%)
Mar 01, 2021 32.61 32.72 32.60 32.72 1,616 +0.54(+1.67%)
Feb 26, 2021 32.14 32.18 32.14 32.18 1,267 -0.05(-0.16%)
Feb 25, 2021 32.23 32.23 32.23 32.23 7 -0.46(-1.41%)
Feb 24, 2021 32.69 32.69 32.69 32.69 91 +0.24(+0.73%)
Feb 23, 2021 32.18 32.52 32.18 32.45 1,398 -0.03(-0.09%)
Feb 22, 2021 32.48 32.48 32.48 32.48 105 -0.17(-0.51%)
Feb 19, 2021 32.65 32.65 32.65 32.65 0 +0.09(+0.28%)
Feb 18, 2021 32.56 32.56 32.56 32.56 21 -0.23(-0.71%)
Feb 17, 2021 32.79 32.79 32.79 32.79 1 -0.13(-0.40%)
Feb 16, 2021 32.94 32.94 32.91 32.92 1,461 +0.18(+0.54%)
Feb 12, 2021 32.74 32.74 32.74 32.74 0 +0.17(+0.53%)
Feb 11, 2021 32.57 32.57 32.57 32.57 0 +0.24(+0.76%)
Feb 10, 2021 32.32 32.32 32.32 32.32 0 -0.14(-0.43%)
Feb 09, 2021 32.46 32.46 32.46 32.46 847 -0.11(-0.35%)
Feb 08, 2021 32.58 32.58 32.58 32.58 3 +0.18(+0.55%)
Feb 05, 2021 32.40 32.40 32.40 32.40 211 +0.09(+0.26%)
Feb 04, 2021 32.31 32.31 32.31 32.31 0 +0.21(+0.65%)
Feb 03, 2021 32.10 32.10 32.10 32.10 2 +0.13(+0.40%)
Feb 02, 2021 31.77 31.97 31.77 31.97 1,109 +0.53(+1.67%)
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.