Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

46.16 -0.00 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 38.45 38.47 38.35 38.35 2,332 -0.12(-0.30%)
Dec 30, 2021 38.46 38.46 38.46 38.46 79 -0.05(-0.14%)
Dec 29, 2021 38.52 38.52 38.52 38.52 116 -0.04(-0.11%)
Dec 28, 2021 38.56 38.56 38.56 38.56 28 +0.04(+0.11%)
Dec 27, 2021 38.41 38.52 38.41 38.52 1,186 +0.34(+0.90%)
Dec 23, 2021 38.11 38.17 38.11 38.17 314 +0.26(+0.70%)
Dec 22, 2021 37.91 37.91 37.91 37.91 42 +0.33(+0.89%)
Dec 21, 2021 37.57 37.57 37.57 37.57 22 +0.50(+1.35%)
Dec 20, 2021 36.85 37.07 36.85 37.07 415 -0.09(-0.25%)
Dec 17, 2021 37.17 37.17 37.17 37.17 103 -0.28(-0.75%)
Dec 16, 2021 37.73 37.73 37.45 37.45 609 -0.23(-0.62%)
Dec 15, 2021 37.29 37.68 37.29 37.68 222 +0.43(+1.15%)
Dec 14, 2021 37.26 37.26 37.25 37.25 215 -0.17(-0.45%)
Dec 13, 2021 37.47 37.47 37.42 37.42 109 -0.31(-0.81%)
Dec 10, 2021 37.72 37.72 37.72 37.72 105 +0.07(+0.19%)
Dec 09, 2021 37.65 37.65 37.65 37.65 10 -0.32(-0.83%)
Dec 08, 2021 37.97 37.97 37.97 37.97 97 -0.23(-0.59%)
Dec 07, 2021 38.19 38.20 38.09 38.20 5,846 +0.98(+2.63%)
Dec 06, 2021 37.17 37.25 37.07 37.22 3,653 +0.57(+1.56%)
Dec 03, 2021 36.64 36.64 36.64 36.64 0 -0.35(-0.96%)
Dec 02, 2021 36.75 37.00 36.75 37.00 1,290 +0.36(+0.98%)
Dec 01, 2021 37.36 37.49 36.64 36.64 1,599 -0.03(-0.09%)
Nov 30, 2021 36.67 36.67 36.67 36.67 92 -0.47(-1.26%)
Nov 29, 2021 37.19 37.22 36.94 37.14 6,825 +0.28(+0.76%)
Nov 26, 2021 36.76 36.86 36.76 36.86 1,701 -1.36(-3.56%)
Nov 24, 2021 38.22 38.22 38.22 38.22 107 -0.15(-0.40%)
Nov 23, 2021 38.20 38.38 38.20 38.38 327 -0.17(-0.45%)
Nov 22, 2021 38.76 38.81 38.53 38.55 2,690 -0.13(-0.33%)
Nov 19, 2021 38.67 38.67 38.67 38.67 147 -0.34(-0.87%)
Nov 18, 2021 39.02 39.02 39.02 39.02 5 -0.09(-0.22%)
Nov 17, 2021 39.10 39.10 39.10 39.10 5 -0.00(-0.00%)
Nov 16, 2021 39.15 39.15 39.10 39.10 384 +0.11(+0.28%)
Nov 15, 2021 39.03 39.03 38.99 38.99 4,219 +0.13(+0.33%)
Nov 12, 2021 38.89 38.89 38.86 38.86 2,719 +0.09(+0.22%)
Nov 11, 2021 38.70 38.78 38.70 38.78 519 +0.21(+0.54%)
Nov 10, 2021 38.63 38.57 281 -0.15(-0.37%)
Nov 09, 2021 38.71 38.71 38.71 38.71 149 -0.03(-0.08%)
Nov 08, 2021 38.75 38.75 38.74 38.74 192 -0.07(-0.18%)
Nov 05, 2021 38.81 38.81 38.81 38.81 280 +0.09(+0.23%)
Nov 04, 2021 38.64 38.72 38.64 38.72 1,194 +0.09(+0.23%)
Nov 03, 2021 38.41 38.64 38.41 38.64 1,236 +0.31(+0.82%)
Nov 02, 2021 38.34 38.35 38.32 38.32 314 +0.06(+0.16%)
Nov 01, 2021 38.15 38.26 38.15 38.26 176 +0.24(+0.62%)
Oct 29, 2021 37.97 38.02 37.97 38.02 165 +0.12(+0.31%)
Oct 28, 2021 37.88 37.91 37.88 37.91 654 +0.20(+0.53%)
Oct 27, 2021 37.80 37.87 37.71 37.71 571 -0.09(-0.24%)
Oct 26, 2021 37.86 37.80 37.80 2,817 +0.20(+0.53%)
Oct 25, 2021 37.59 37.65 37.59 37.60 5,380 -0.08(-0.22%)
Oct 22, 2021 37.67 37.68 37.67 37.68 267 +0.20(+0.54%)
Oct 21, 2021 37.47 37.48 37.47 37.48 461 +0.00(+0.01%)
Oct 20, 2021 37.47 37.47 37.44 37.47 2,277 +0.11(+0.28%)
Oct 19, 2021 37.34 37.37 37.32 37.37 1,167 +0.14(+0.37%)
Oct 18, 2021 37.22 37.23 37.22 37.23 534 -0.24(-0.65%)
Oct 15, 2021 37.47 37.48 37.47 37.47 694 +0.23(+0.63%)
Oct 14, 2021 37.17 37.24 37.17 37.24 172 +0.47(+1.28%)
Oct 13, 2021 36.77 36.77 36.77 36.77 76 +0.30(+0.82%)
Oct 12, 2021 36.41 36.49 36.39 36.47 4,592 +0.12(+0.34%)
Oct 11, 2021 36.35 36.35 36.35 36.35 120 -0.18(-0.49%)
Oct 08, 2021 36.58 36.58 36.53 36.53 270 -0.11(-0.31%)
Oct 07, 2021 36.70 36.72 36.64 36.64 1,078 +0.35(+0.96%)
Oct 06, 2021 36.20 36.29 36.20 36.29 2,768 -0.20(-0.56%)
Oct 05, 2021 36.53 36.53 36.49 36.49 1,966 +0.36(+1.00%)
Oct 04, 2021 36.09 36.13 36.09 36.13 213 -0.37(-1.02%)
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.