Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

46.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 36.43 36.44 36.37 36.37 2,081 -0.20(-0.55%)
Sep 29, 2021 36.57 36.57 36.57 36.57 52 +0.09(+0.25%)
Sep 28, 2021 36.47 36.60 36.47 36.48 1,228 -0.86(-2.29%)
Sep 27, 2021 37.34 37.34 37.34 37.34 1 +0.01(+0.04%)
Sep 24, 2021 37.32 37.33 37.32 37.33 239 -0.29(-0.76%)
Sep 23, 2021 37.58 37.61 37.58 37.61 1,326 +0.38(+1.02%)
Sep 22, 2021 37.23 37.23 37.23 37.23 6 +0.45(+1.23%)
Sep 21, 2021 36.87 36.87 36.74 36.78 1,876 +0.47(+1.30%)
Sep 20, 2021 36.34 36.40 36.06 36.31 5,864 -0.80(-2.15%)
Sep 17, 2021 37.13 37.13 37.11 37.11 2,600 -0.42(-1.11%)
Sep 16, 2021 37.52 37.52 37.52 37.52 104 +0.13(+0.36%)
Sep 15, 2021 37.33 37.39 37.17 37.39 883 -0.11(-0.30%)
Sep 14, 2021 37.50 37.50 37.50 37.50 0 -0.07(-0.20%)
Sep 13, 2021 37.58 37.58 37.58 37.58 0 +0.28(+0.75%)
Sep 10, 2021 37.30 37.30 37.30 37.30 0 -0.13(-0.34%)
Sep 09, 2021 37.43 37.43 37.43 37.43 8 -0.13(-0.33%)
Sep 08, 2021 37.71 37.71 37.53 37.55 1,247 -0.31(-0.82%)
Sep 07, 2021 37.96 37.97 37.86 37.86 1,458 +0.13(+0.35%)
Sep 03, 2021 37.64 37.73 37.64 37.73 1,129 -0.23(-0.60%)
Sep 02, 2021 38.05 38.05 37.95 37.95 878 +0.02(+0.05%)
Sep 01, 2021 38.01 38.01 37.93 37.93 267 +0.25(+0.66%)
Aug 31, 2021 37.71 37.71 37.68 37.68 1,200 -0.03(-0.09%)
Aug 30, 2021 37.72 37.72 37.72 37.72 12 +0.02(+0.05%)
Aug 27, 2021 37.66 37.73 37.66 37.70 520 +0.27(+0.71%)
Aug 26, 2021 37.51 37.51 37.44 37.44 3,497 -0.17(-0.46%)
Aug 25, 2021 37.64 37.65 37.61 37.61 324 +0.03(+0.07%)
Aug 24, 2021 37.60 37.60 37.58 37.58 1,068 +0.02(+0.04%)
Aug 23, 2021 37.57 37.57 37.57 37.57 44 +0.23(+0.62%)
Aug 20, 2021 37.29 37.34 37.28 37.34 2,147 +0.09(+0.24%)
Aug 19, 2021 37.31 37.31 37.25 37.25 590 -0.32(-0.86%)
Aug 18, 2021 37.57 37.57 37.57 37.57 521 -0.06(-0.17%)
Aug 17, 2021 37.67 37.67 37.63 37.63 402 -0.21(-0.55%)
Aug 16, 2021 37.76 37.84 37.76 37.84 1,212 -0.14(-0.37%)
Aug 13, 2021 37.99 37.99 37.97 37.98 663 +0.03(+0.09%)
Aug 12, 2021 37.95 37.95 37.95 37.95 0 +0.07(+0.18%)
Aug 11, 2021 37.85 37.88 37.78 37.88 259 +0.16(+0.43%)
Aug 10, 2021 37.72 37.72 37.72 37.72 1 +0.16(+0.43%)
Aug 09, 2021 37.51 37.55 37.51 37.55 510 +0.03(+0.09%)
Aug 06, 2021 37.52 37.52 37.52 37.52 136 +0.14(+0.39%)
Aug 05, 2021 37.35 37.40 37.35 37.38 359 +0.19(+0.51%)
Aug 04, 2021 37.21 37.21 37.19 37.19 105 +0.09(+0.24%)
Aug 03, 2021 37.10 37.10 37.10 37.10 0 +0.25(+0.68%)
Aug 02, 2021 36.85 36.85 36.85 36.85 6 +0.09(+0.25%)
Jul 30, 2021 36.76 36.76 36.76 36.76 0 -0.13(-0.36%)
Jul 29, 2021 36.89 36.89 36.89 36.89 0 +0.14(+0.39%)
Jul 28, 2021 36.75 36.75 36.75 36.75 15 +0.16(+0.44%)
Jul 27, 2021 36.59 36.59 36.59 36.59 137 -0.22(-0.59%)
Jul 26, 2021 36.80 36.80 36.80 36.80 105 +0.06(+0.15%)
Jul 23, 2021 36.75 36.75 36.75 36.75 104 +0.34(+0.94%)
Jul 22, 2021 36.42 36.42 36.40 36.40 211 +0.20(+0.56%)
Jul 21, 2021 36.07 36.20 36.07 36.20 487 +0.62(+1.75%)
Jul 20, 2021 35.58 35.58 35.58 35.58 67 +0.37(+1.05%)
Jul 19, 2021 35.24 35.24 35.06 35.21 855 -0.78(-2.17%)
Jul 16, 2021 35.97 35.99 35.97 35.99 114 -0.27(-0.75%)
Jul 15, 2021 36.29 36.29 36.26 36.26 210 -0.32(-0.87%)
Jul 14, 2021 36.58 36.58 36.58 36.58 22 -0.04(-0.10%)
Jul 13, 2021 36.61 36.61 36.61 36.61 0 -0.06(-0.15%)
Jul 12, 2021 36.67 36.67 36.67 36.67 0 +0.27(+0.74%)
Jul 09, 2021 36.21 36.42 36.21 36.40 8,354 +0.54(+1.51%)
Jul 08, 2021 35.74 35.86 35.69 35.86 1,443 -0.70(-1.91%)
Jul 07, 2021 36.56 36.56 36.56 36.56 89 +0.24(+0.67%)
Jul 06, 2021 36.49 36.49 36.29 36.31 897 -0.20(-0.54%)
Jul 02, 2021 36.51 36.51 36.51 36.51 224 +0.02(+0.04%)
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.