Skip to main content

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

24.86 +0.06 (+0.26%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 22.55 22.55 22.33 22.41 7,818 -0.40(-1.74%)
Aug 28, 2020 22.72 22.81 22.72 22.81 7,545 +0.08(+0.36%)
Aug 27, 2020 22.84 22.84 22.69 22.72 7,441 -0.21(-0.92%)
Aug 26, 2020 22.93 22.96 22.81 22.93 6,771 +0.10(+0.42%)
Aug 25, 2020 22.66 22.93 22.58 22.84 38,383 +0.21(+0.94%)
Aug 24, 2020 22.61 22.75 22.52 22.62 17,732 +0.23(+1.03%)
Aug 21, 2020 22.33 22.50 22.25 22.39 3,171 +0.13(+0.58%)
Aug 20, 2020 22.17 22.35 22.06 22.27 5,893 -0.10(-0.44%)
Aug 19, 2020 22.56 22.56 22.34 22.36 12,258 -0.23(-1.01%)
Aug 18, 2020 22.61 22.61 22.59 22.59 1,359 +0.01(+0.03%)
Aug 17, 2020 22.44 22.63 22.09 22.59 19,207 +0.23(+1.02%)
Aug 14, 2020 22.32 22.37 22.28 22.36 6,561 +0.01(+0.03%)
Aug 13, 2020 22.42 22.47 22.30 22.35 12,882 -0.12(-0.53%)
Aug 12, 2020 22.36 22.60 22.33 22.47 9,383 +0.28(+1.28%)
Aug 11, 2020 22.35 22.40 22.15 22.19 14,927 -0.06(-0.28%)
Aug 10, 2020 22.21 22.25 22.16 22.25 3,171 +0.01(+0.04%)
Aug 07, 2020 22.27 22.34 22.12 22.24 30,511 -0.34(-1.52%)
Aug 06, 2020 22.61 22.61 22.47 22.58 5,476 +0.05(+0.23%)
Aug 05, 2020 22.52 22.60 22.50 22.53 8,901 +0.23(+1.02%)
Aug 04, 2020 22.17 22.30 22.17 22.30 6,306 +0.25(+1.14%)
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.