Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.04 +0.04 (+0.10%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 31.65 31.69 31.60 31.60 26,113 +0.10(+0.32%)
May 27, 2021 31.51 31.56 31.44 31.50 48,578 +0.05(+0.15%)
May 26, 2021 31.43 31.48 31.35 31.45 41,394 +0.03(+0.09%)
May 25, 2021 31.55 31.55 31.41 31.43 33,899 -0.06(-0.21%)
May 24, 2021 31.38 31.52 31.37 31.49 26,778 +0.14(+0.44%)
May 21, 2021 31.34 31.40 31.29 31.35 233,654 +0.13(+0.41%)
May 20, 2021 31.04 31.26 31.00 31.22 63,881 +0.33(+1.05%)
May 19, 2021 30.68 30.93 30.53 30.90 57,255 -0.21(-0.66%)
May 18, 2021 31.26 31.26 31.10 31.10 50,837 -0.14(-0.44%)
May 17, 2021 31.15 31.24 31.14 31.24 26,589 -0.08(-0.24%)
May 14, 2021 31.07 31.32 31.06 31.32 66,272 +0.44(+1.44%)
May 13, 2021 30.70 30.91 30.70 30.87 46,548 +0.25(+0.83%)
May 12, 2021 30.77 30.90 30.55 30.62 109,949 -0.09(-0.30%)
May 11, 2021 30.56 30.78 30.54 30.71 116,393 -0.39(-1.25%)
May 10, 2021 31.31 31.31 31.10 31.10 41,878 -0.28(-0.88%)
May 07, 2021 31.19 31.39 31.18 31.38 121,923 +0.20(+0.65%)
May 06, 2021 31.02 31.19 30.93 31.18 273,396 +0.11(+0.36%)
May 05, 2021 31.00 31.08 30.91 31.07 57,832 +0.49(+1.60%)
May 04, 2021 30.70 30.79 30.44 30.58 233,787 -0.44(-1.43%)
May 03, 2021 30.95 31.02 30.86 31.02 113,515 +0.28(+0.90%)
Apr 30, 2021 30.88 30.93 30.66 30.74 60,442 -0.18(-0.57%)
Apr 29, 2021 31.04 31.04 30.78 30.92 21,671 +0.00(+0.00%)
Apr 28, 2021 30.92 31.00 30.90 30.92 31,202 -0.02(-0.06%)
Apr 27, 2021 30.88 30.95 30.84 30.94 101,653 +0.01(+0.03%)
Apr 26, 2021 30.94 30.97 30.89 30.93 55,658 +0.06(+0.21%)
Apr 23, 2021 30.71 30.92 30.71 30.86 127,156 +0.12(+0.39%)
Apr 22, 2021 30.87 30.91 30.70 30.74 175,699 -0.04(-0.14%)
Apr 21, 2021 30.47 30.79 30.46 30.78 175,090 +0.29(+0.96%)
Apr 20, 2021 30.66 30.66 30.38 30.49 72,363 -0.47(-1.50%)
Apr 19, 2021 31.05 31.05 30.91 30.96 29,946 -0.15(-0.49%)
Apr 16, 2021 30.95 31.11 30.93 31.11 38,060 +0.30(+0.99%)
Apr 15, 2021 30.72 30.81 30.72 30.81 52,924 +0.27(+0.88%)
Apr 14, 2021 30.59 30.63 30.52 30.54 48,528 -0.05(-0.15%)
Apr 13, 2021 30.52 30.60 30.47 30.58 78,826 +0.06(+0.18%)
Apr 12, 2021 30.52 30.57 30.46 30.53 41,010 -0.16(-0.53%)
Apr 09, 2021 30.59 30.70 30.59 30.69 89,636 +0.08(+0.26%)
Apr 08, 2021 30.57 30.64 30.50 30.61 149,387 +0.14(+0.46%)
Apr 07, 2021 30.40 30.49 30.37 30.47 154,117 +0.08(+0.27%)
Apr 06, 2021 30.41 30.42 30.32 30.39 620,056 -0.31(-1.02%)
Apr 05, 2021 30.55 30.76 30.49 30.70 3,420,340 +0.42(+1.37%)
Apr 01, 2021 30.13 30.34 30.10 30.29 339,950 +0.31(+1.02%)
Mar 31, 2021 30.00 30.05 29.96 29.98 30,607 -0.07(-0.22%)
Mar 30, 2021 29.97 30.07 29.94 30.05 79,410 +0.11(+0.37%)
Mar 29, 2021 29.83 29.96 29.82 29.94 140,244 -0.03(-0.10%)
Mar 26, 2021 29.78 29.96 29.75 29.96 119,479 +0.30(+1.01%)
Mar 25, 2021 29.35 29.68 29.34 29.66 24,819 +0.22(+0.74%)
Mar 24, 2021 29.52 29.59 29.45 29.45 148,029 -0.01(-0.03%)
Mar 23, 2021 29.59 29.63 29.42 29.46 95,323 -0.13(-0.44%)
Mar 22, 2021 29.53 29.64 29.53 29.59 28,146 +0.02(+0.06%)
Mar 19, 2021 29.54 29.61 29.43 29.57 96,124 +0.03(+0.10%)
Mar 18, 2021 29.66 29.80 29.49 29.54 182,017 -0.18(-0.60%)
Mar 17, 2021 29.58 29.75 29.58 29.72 43,213 +0.02(+0.07%)
Mar 16, 2021 29.72 29.72 29.66 29.70 48,022 +0.08(+0.27%)
Mar 15, 2021 29.60 29.62 29.44 29.62 25,726 -0.03(-0.12%)
Mar 12, 2021 29.44 29.65 29.44 29.65 49,305 +0.11(+0.38%)
Mar 11, 2021 29.52 29.57 29.49 29.54 85,151 +0.10(+0.35%)
Mar 10, 2021 29.41 29.46 29.38 29.44 89,623 +0.16(+0.54%)
Mar 09, 2021 29.27 29.34 29.20 29.28 60,747 +0.25(+0.86%)
Mar 08, 2021 28.89 29.17 28.86 29.03 144,515 +0.16(+0.54%)
Mar 05, 2021 28.77 28.90 28.53 28.87 67,687 +0.29(+1.00%)
Mar 04, 2021 28.76 28.86 28.45 28.59 81,735 -0.08(-0.29%)
Mar 03, 2021 28.77 28.84 28.66 28.67 50,604 -0.15(-0.51%)
Mar 02, 2021 28.93 28.94 28.80 28.82 812,934 +0.03(+0.12%)
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.