Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.76 -0.16 (-0.38%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 41.79 41.98 41.69 41.92 40,639 +0.07(+0.17%)
Jun 24, 2024 41.88 42.17 41.85 41.85 95,335 +0.14(+0.34%)
Jun 21, 2024 41.64 41.91 41.54 41.71 29,153 -0.32(-0.75%)
Jun 20, 2024 41.79 42.04 41.65 42.03 66,724 +0.27(+0.64%)
Jun 18, 2024 41.69 41.96 41.53 41.76 23,312 +0.11(+0.26%)
Jun 17, 2024 41.53 41.72 41.28 41.65 26,977 +0.06(+0.15%)
Jun 14, 2024 41.49 41.62 41.29 41.58 24,336 -0.41(-0.97%)
Jun 13, 2024 42.12 42.12 41.74 41.99 18,813 -0.33(-0.78%)
Jun 12, 2024 42.40 42.46 42.25 42.32 24,274 +0.35(+0.84%)
Jun 11, 2024 42.01 42.11 41.74 41.97 20,614 -0.40(-0.96%)
Jun 10, 2024 42.22 42.47 42.06 42.37 12,850 -0.07(-0.16%)
Jun 07, 2024 42.51 42.70 42.39 42.44 14,118 -0.23(-0.53%)
Jun 06, 2024 42.61 42.76 42.56 42.67 16,123 +0.19(+0.44%)
Jun 05, 2024 42.48 42.55 42.30 42.48 34,780 +0.38(+0.90%)
Jun 04, 2024 42.12 42.14 41.92 42.10 38,253 -0.07(-0.17%)
Jun 03, 2024 42.45 42.45 41.94 42.17 59,140 -0.11(-0.26%)
May 31, 2024 42.12 42.28 42.01 42.28 20,908 +0.28(+0.67%)
May 30, 2024 41.94 42.12 41.79 42.00 46,912 +0.18(+0.43%)
May 29, 2024 41.80 41.89 41.65 41.82 44,454 -0.39(-0.92%)
May 28, 2024 42.30 42.30 42.09 42.21 34,074 -0.19(-0.45%)
May 24, 2024 42.20 42.41 42.14 42.40 38,766 +0.14(+0.33%)
May 23, 2024 42.55 42.59 42.10 42.26 32,717 -0.01(-0.02%)
May 22, 2024 42.35 42.44 42.21 42.27 23,911 -0.28(-0.67%)
May 21, 2024 42.49 42.60 42.39 42.55 14,751 -0.03(-0.07%)
May 20, 2024 42.58 42.66 42.53 42.58 58,918 +0.07(+0.16%)
May 17, 2024 42.47 42.61 42.36 42.51 27,853 +0.02(+0.05%)
May 16, 2024 42.57 42.62 42.43 42.49 58,702 -0.13(-0.29%)
May 15, 2024 42.47 42.62 42.40 42.62 24,884 +0.22(+0.51%)
May 14, 2024 42.28 42.47 42.21 42.40 22,371 +0.17(+0.40%)
May 13, 2024 42.21 42.27 42.11 42.23 20,241 -0.00(-0.01%)
May 10, 2024 42.22 42.31 42.11 42.23 24,329 +0.23(+0.56%)
May 09, 2024 41.90 42.06 41.86 42.00 15,645 +0.25(+0.59%)
May 08, 2024 41.65 41.82 41.61 41.75 18,330 +0.17(+0.41%)
May 07, 2024 41.50 41.67 41.40 41.58 23,795 +0.44(+1.06%)
May 06, 2024 40.99 41.20 40.95 41.14 631,821 +0.26(+0.64%)
May 03, 2024 40.86 40.89 40.69 40.88 37,984 +0.23(+0.57%)
May 02, 2024 40.68 40.68 40.49 40.65 28,291 +0.20(+0.49%)
May 01, 2024 40.54 40.74 40.34 40.45 55,887 -0.15(-0.38%)
Apr 30, 2024 40.76 40.90 40.61 40.61 16,027 -0.33(-0.80%)
Apr 29, 2024 40.99 41.02 40.86 40.93 14,158 -0.06(-0.15%)
Apr 26, 2024 40.76 41.04 40.76 40.99 15,795 +0.39(+0.96%)
Apr 25, 2024 40.28 40.60 40.25 40.60 15,639 -0.12(-0.30%)
Apr 24, 2024 40.85 40.92 40.61 40.72 12,529 -0.13(-0.31%)
Apr 23, 2024 40.66 40.94 40.66 40.85 12,933 +0.35(+0.86%)
Apr 22, 2024 40.47 40.62 40.37 40.50 42,664 +0.47(+1.17%)
Apr 19, 2024 39.90 40.07 39.89 40.03 19,978 +0.16(+0.40%)
Apr 18, 2024 39.90 40.10 39.81 39.87 17,437 -0.06(-0.16%)
Apr 17, 2024 40.20 40.20 39.88 39.94 13,271 -0.01(-0.01%)
Apr 16, 2024 39.92 40.08 39.85 39.94 16,453 -0.23(-0.57%)
Apr 15, 2024 40.69 40.77 40.15 40.17 31,142 -0.02(-0.05%)
Apr 12, 2024 40.47 40.64 40.17 40.19 22,792 -0.30(-0.74%)
Apr 11, 2024 40.49 40.63 40.12 40.49 19,252 -0.04(-0.10%)
Apr 10, 2024 40.23 40.62 40.23 40.53 13,050 +0.02(+0.05%)
Apr 09, 2024 40.62 40.62 40.39 40.51 14,826 -0.13(-0.32%)
Apr 08, 2024 40.70 40.80 40.64 40.64 34,387 +0.16(+0.39%)
Apr 05, 2024 40.42 40.56 40.38 40.48 19,015 +0.11(+0.27%)
Apr 04, 2024 40.90 41.02 40.33 40.37 32,194 -0.30(-0.74%)
Apr 03, 2024 40.62 40.86 40.62 40.67 31,488 -0.01(-0.02%)
Apr 02, 2024 40.66 40.72 40.58 40.68 58,545 -0.45(-1.09%)
Apr 01, 2024 40.48 41.28 40.48 41.13 98,591 +0.11(+0.27%)
Mar 28, 2024 40.90 41.02 40.89 41.02 1,909,578 +0.05(+0.12%)
Mar 27, 2024 40.87 41.05 40.87 40.97 47,495 +0.27(+0.66%)
Mar 26, 2024 40.79 40.93 40.67 40.70 23,558 +0.04(+0.10%)
Mar 25, 2024 40.69 40.79 40.60 40.66 36,138 -0.01(-0.02%)
Mar 22, 2024 40.69 40.72 40.61 40.67 49,012 +0.03(+0.07%)
Mar 21, 2024 40.55 40.70 40.50 40.64 1,557,201 +0.28(+0.69%)
Mar 20, 2024 40.18 40.48 40.13 40.36 23,597 +0.23(+0.59%)
Mar 19, 2024 40.10 40.21 40.02 40.13 19,691 +0.07(+0.18%)
Mar 18, 2024 40.11 40.14 40.01 40.06 21,382 -0.11(-0.27%)
Mar 15, 2024 40.25 40.35 40.08 40.16 27,737 -0.04(-0.10%)
Mar 14, 2024 40.33 40.39 40.11 40.20 20,865 -0.09(-0.23%)
Mar 13, 2024 40.35 40.37 40.24 40.30 25,869 +0.03(+0.06%)
Mar 12, 2024 39.99 40.28 39.90 40.27 20,645 +0.43(+1.08%)
Mar 11, 2024 39.77 39.89 39.64 39.84 19,799 +0.09(+0.23%)
Mar 08, 2024 39.95 40.04 39.74 39.75 66,288 -0.23(-0.58%)
Mar 07, 2024 39.86 40.10 39.86 39.98 37,231 +0.50(+1.27%)
Mar 06, 2024 39.51 39.56 39.44 39.48 33,739 +0.26(+0.66%)
Mar 05, 2024 39.37 39.39 39.18 39.22 33,323 -0.17(-0.43%)
Mar 04, 2024 39.32 39.48 39.31 39.39 43,849 -0.07(-0.18%)
Mar 01, 2024 39.39 39.52 39.19 39.46 172,925 +0.20(+0.51%)
Feb 29, 2024 39.24 39.29 39.11 39.26 55,240 +0.16(+0.41%)
Feb 28, 2024 39.16 39.18 39.07 39.10 24,216 -0.17(-0.43%)
Feb 27, 2024 39.18 39.35 39.18 39.27 16,077 +0.09(+0.23%)
Feb 26, 2024 39.28 39.38 39.09 39.18 23,939 -0.08(-0.20%)
Feb 23, 2024 39.26 39.42 39.15 39.26 63,851 +0.04(+0.10%)
Feb 22, 2024 39.18 39.40 39.12 39.22 35,503 +0.33(+0.85%)
Feb 21, 2024 38.81 38.97 38.75 38.89 47,315 +0.01(+0.03%)
Feb 20, 2024 38.86 39.00 38.77 38.88 56,917 +0.11(+0.28%)
Feb 16, 2024 38.81 38.94 38.75 38.77 33,148 +0.08(+0.21%)
Feb 15, 2024 38.66 38.81 38.53 38.69 14,539 +0.27(+0.70%)
Feb 14, 2024 38.29 38.47 38.26 38.42 28,252 +0.45(+1.18%)
Feb 13, 2024 38.07 38.23 37.87 37.97 28,822 -0.41(-1.07%)
Feb 12, 2024 38.41 38.50 38.38 38.38 34,496 +0.02(+0.05%)
Feb 09, 2024 38.27 38.45 38.14 38.36 22,564 +0.10(+0.26%)
Feb 08, 2024 38.39 38.40 38.20 38.26 34,271 -0.04(-0.10%)
Feb 07, 2024 38.36 38.41 38.24 38.30 51,095 -0.13(-0.34%)
Feb 06, 2024 38.31 38.47 38.24 38.43 75,284 +0.17(+0.44%)
Feb 05, 2024 38.19 38.32 38.06 38.26 37,078 +0.04(+0.10%)
Feb 02, 2024 38.20 38.26 38.07 38.22 156,269 -0.08(-0.21%)
Feb 01, 2024 38.19 38.35 38.04 38.30 290,796 +0.12(+0.31%)
Jan 31, 2024 38.42 38.42 38.09 38.18 27,715 -0.15(-0.40%)
Jan 30, 2024 38.30 38.35 38.24 38.34 19,897 -0.02(-0.04%)
Jan 29, 2024 38.17 38.35 38.12 38.35 25,325 +0.18(+0.46%)
Jan 26, 2024 38.16 38.22 38.08 38.18 37,281 +0.35(+0.93%)
Jan 25, 2024 37.67 37.86 37.61 37.82 39,063 +0.22(+0.58%)
Jan 24, 2024 37.65 37.75 37.51 37.60 91,156 +0.29(+0.78%)
Jan 23, 2024 37.23 37.38 37.20 37.31 38,948 -0.05(-0.13%)
Jan 22, 2024 37.33 37.42 37.29 37.36 19,248 +0.10(+0.27%)
Jan 19, 2024 37.19 37.27 37.01 37.26 29,273 -0.04(-0.10%)
Jan 18, 2024 37.12 37.32 37.03 37.30 29,829 +0.34(+0.93%)
Jan 17, 2024 36.88 36.98 36.80 36.96 26,558 -0.27(-0.73%)
Jan 16, 2024 37.32 37.39 37.18 37.23 53,894 -0.39(-1.03%)
Jan 12, 2024 37.61 37.65 37.51 37.62 1,019,383 +0.18(+0.49%)
Jan 11, 2024 37.66 37.66 37.26 37.43 20,047 -0.16(-0.42%)
Jan 10, 2024 37.61 37.64 37.46 37.59 19,293 +0.06(+0.15%)
Jan 09, 2024 37.47 37.64 37.47 37.53 37,278 -0.28(-0.73%)
Jan 08, 2024 37.56 37.81 37.52 37.81 17,621 +0.36(+0.95%)
Jan 05, 2024 37.41 37.62 37.41 37.45 29,201 -0.05(-0.13%)
Jan 04, 2024 37.44 37.69 37.44 37.50 41,934 +0.11(+0.30%)
Jan 03, 2024 37.38 37.48 37.31 37.39 103,986 -0.31(-0.83%)
Jan 02, 2024 37.68 37.83 37.58 37.70 153,292 -0.04(-0.12%)
Dec 29, 2023 37.76 37.80 37.63 37.75 26,643 +0.08(+0.22%)
Dec 28, 2023 37.76 37.76 37.57 37.67 20,288 -0.05(-0.13%)
Dec 27, 2023 37.71 37.80 37.60 37.71 30,481 -0.10(-0.27%)
Dec 26, 2023 37.69 37.87 37.68 37.81 38,111 +0.20(+0.53%)
Dec 22, 2023 37.69 37.79 37.60 37.61 26,500 -0.08(-0.21%)
Dec 21, 2023 37.56 37.72 37.53 37.69 22,247 +0.29(+0.79%)
Dec 20, 2023 37.61 37.76 37.38 37.40 34,810 -0.26(-0.70%)
Dec 19, 2023 37.57 37.71 37.52 37.66 26,872 +0.15(+0.41%)
Dec 18, 2023 37.58 37.63 37.40 37.51 60,218 +0.03(+0.09%)
Dec 15, 2023 37.52 37.61 37.39 37.47 22,565 -0.13(-0.35%)
Dec 14, 2023 37.63 37.69 37.46 37.60 28,660 -0.01(-0.03%)
Dec 13, 2023 37.41 37.61 37.25 37.61 16,518 +0.28(+0.75%)
Dec 12, 2023 37.30 37.37 37.22 37.33 27,261 +0.02(+0.05%)
Dec 11, 2023 37.25 37.36 37.19 37.31 25,061 -0.01(-0.03%)
Dec 08, 2023 37.13 37.34 37.13 37.32 26,992 +0.42(+1.14%)
Dec 07, 2023 36.94 37.00 36.82 36.90 32,868 +0.01(+0.03%)
Dec 06, 2023 37.04 37.13 36.89 36.89 22,838 +0.11(+0.30%)
Dec 05, 2023 36.77 36.88 36.69 36.78 24,340 -0.04(-0.11%)
Dec 04, 2023 36.85 36.85 36.65 36.82 105,426 +0.10(+0.27%)
Dec 01, 2023 36.57 36.82 36.57 36.72 571,328 +0.16(+0.44%)
Nov 30, 2023 36.43 36.56 36.38 36.56 2,575,683 +0.26(+0.72%)
Nov 29, 2023 36.30 36.43 36.24 36.30 30,562 +0.18(+0.48%)
Nov 28, 2023 36.09 36.18 36.05 36.13 37,344 -0.12(-0.32%)
Nov 27, 2023 36.36 36.38 36.24 36.24 11,302 -0.23(-0.63%)
Nov 24, 2023 36.37 36.47 36.32 36.47 10,433 +0.21(+0.58%)
Nov 22, 2023 36.24 36.26 36.13 36.26 21,178 +0.14(+0.39%)
Nov 21, 2023 36.14 36.19 36.09 36.12 16,912 -0.07(-0.19%)
Nov 20, 2023 36.15 36.26 36.13 36.19 30,225 +0.06(+0.17%)
Nov 17, 2023 36.10 36.24 36.09 36.13 35,887 +0.29(+0.81%)
Nov 16, 2023 35.84 35.86 35.73 35.85 22,717 -0.03(-0.08%)
Nov 15, 2023 35.95 36.01 35.86 35.88 39,226 +0.09(+0.25%)
Nov 14, 2023 35.75 35.90 35.74 35.79 16,048 +0.40(+1.13%)
Nov 13, 2023 35.23 35.48 35.23 35.39 20,911 +0.03(+0.08%)
Nov 10, 2023 35.10 35.38 35.00 35.36 8,106 +0.11(+0.31%)
Nov 09, 2023 35.45 35.49 35.25 35.25 15,584 +0.13(+0.37%)
Nov 08, 2023 35.20 35.27 35.00 35.12 9,299 +0.12(+0.34%)
Nov 07, 2023 35.06 35.10 34.98 35.00 14,596 -0.06(-0.17%)
Nov 06, 2023 35.13 35.15 34.97 35.05 71,917 -0.02(-0.06%)
Nov 03, 2023 35.25 35.31 35.05 35.08 36,828 -0.20(-0.57%)
Nov 02, 2023 35.17 35.28 35.05 35.28 44,207 +0.58(+1.67%)
Nov 01, 2023 34.57 34.75 34.46 34.70 64,848 +0.31(+0.90%)
Oct 31, 2023 34.35 34.39 34.25 34.39 21,146 +0.13(+0.38%)
Oct 30, 2023 34.24 34.27 34.08 34.26 18,322 +0.44(+1.30%)
Oct 27, 2023 33.98 34.02 33.77 33.82 11,186 -0.26(-0.76%)
Oct 26, 2023 34.24 34.30 34.07 34.08 15,863 -0.16(-0.47%)
Oct 25, 2023 34.32 34.46 34.22 34.24 10,733 -0.13(-0.38%)
Oct 24, 2023 34.20 34.50 34.20 34.37 15,688 +0.33(+0.97%)
Oct 23, 2023 34.06 34.26 34.01 34.04 25,337 -0.10(-0.29%)
Oct 20, 2023 34.36 34.48 34.14 34.14 14,371 -0.35(-1.01%)
Oct 19, 2023 34.73 34.79 34.49 34.49 23,852 -0.45(-1.29%)
Oct 18, 2023 35.16 35.16 34.90 34.94 23,390 -0.51(-1.43%)
Oct 17, 2023 35.21 35.55 35.21 35.44 19,739 -0.03(-0.09%)
Oct 16, 2023 35.40 35.55 35.38 35.48 18,839 +0.10(+0.27%)
Oct 13, 2023 35.55 35.68 35.31 35.38 14,957 -0.23(-0.64%)
Oct 12, 2023 35.79 35.80 35.50 35.61 23,710 -0.10(-0.28%)
Oct 11, 2023 35.75 35.81 35.62 35.71 28,733 +0.18(+0.51%)
Oct 10, 2023 35.49 35.68 35.48 35.53 17,462 +0.45(+1.28%)
Oct 09, 2023 35.07 35.16 34.86 35.08 84,234 -0.15(-0.43%)
Oct 06, 2023 34.97 35.30 34.78 35.23 26,021 +0.34(+0.98%)
Oct 05, 2023 34.86 34.99 34.76 34.88 26,791 +0.10(+0.28%)
Oct 04, 2023 34.77 34.89 34.64 34.79 14,604 +0.02(+0.06%)
Oct 03, 2023 34.91 35.00 34.70 34.77 27,888 -0.26(-0.74%)
Oct 02, 2023 35.33 35.33 34.95 35.03 148,713 -0.39(-1.10%)
Sep 29, 2023 35.78 35.78 35.29 35.42 25,000 +0.07(+0.20%)
Sep 28, 2023 35.25 35.47 35.25 35.35 14,204 +0.13(+0.37%)
Sep 27, 2023 35.40 35.40 35.02 35.22 24,486 +0.02(+0.06%)
Sep 26, 2023 35.38 35.41 35.20 35.20 15,716 -0.35(-0.98%)
Sep 25, 2023 35.42 35.56 35.50 35.55 215,960 -0.14(-0.39%)
Sep 22, 2023 35.80 35.95 35.62 35.68 15,611 +0.05(+0.13%)
Sep 21, 2023 36.02 36.05 35.64 35.64 28,617 -0.44(-1.22%)
Sep 20, 2023 36.25 36.35 36.08 36.08 12,574 +0.07(+0.19%)
Sep 19, 2023 35.97 36.09 35.85 36.01 47,230 +0.07(+0.19%)
Sep 18, 2023 36.02 36.10 35.91 35.94 19,629 -0.26(-0.72%)
Sep 15, 2023 36.39 36.40 36.19 36.19 21,250 -0.16(-0.44%)
Sep 14, 2023 35.97 36.40 35.97 36.35 29,896 +0.78(+2.19%)
Sep 13, 2023 35.96 35.96 35.51 35.58 27,695 -0.15(-0.42%)
Sep 12, 2023 35.83 35.91 35.73 35.73 25,545 -0.19(-0.54%)
Sep 11, 2023 35.87 35.97 35.78 35.92 68,021 +0.22(+0.63%)
Sep 08, 2023 35.64 35.80 35.61 35.70 28,739 +0.04(+0.11%)
Sep 07, 2023 35.65 35.74 35.60 35.65 30,212 -0.03(-0.09%)
Sep 06, 2023 35.69 35.74 35.59 35.69 14,437 -0.06(-0.17%)
Sep 05, 2023 35.99 35.99 35.75 35.75 24,663 -0.27(-0.76%)
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.