Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.92 +0.07 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 24.29 24.33 24.27 24.30 801,909 +0.09(+0.38%)
Oct 30, 2017 24.22 24.27 24.19 24.21 841,596 +0.03(+0.10%)
Oct 27, 2017 24.18 24.22 24.14 24.18 1,133,048 +0.04(+0.17%)
Oct 26, 2017 24.06 24.18 24.05 24.14 4,818,498 +0.19(+0.81%)
Oct 25, 2017 24.04 24.05 23.84 23.95 587,387 -0.12(-0.49%)
Oct 24, 2017 24.06 24.09 24.03 24.06 319,211 +0.03(+0.10%)
Oct 23, 2017 24.14 24.14 24.01 24.04 267,066 -0.04(-0.17%)
Oct 20, 2017 24.09 24.11 24.04 24.08 379,868 +0.04(+0.17%)
Oct 19, 2017 23.98 24.05 23.96 24.04 530,999 -0.10(-0.42%)
Oct 18, 2017 24.14 24.16 24.11 24.14 139,854 +0.07(+0.28%)
Oct 17, 2017 24.11 24.12 24.04 24.07 205,318 +0.00(+0.00%)
Oct 16, 2017 24.08 24.11 24.03 24.07 212,474 -0.03(-0.10%)
Oct 13, 2017 24.04 24.11 24.03 24.10 325,983 +0.03(+0.14%)
Oct 12, 2017 24.06 24.11 24.05 24.06 360,970 +0.01(+0.03%)
Oct 11, 2017 24.02 24.07 24.02 24.06 326,927 -0.02(-0.07%)
Oct 10, 2017 24.02 24.09 23.97 24.07 640,250 +0.13(+0.56%)
Oct 09, 2017 24.01 24.01 23.94 23.94 171,243 -0.08(-0.35%)
Oct 06, 2017 23.98 24.02 23.95 24.02 420,005 -0.01(-0.03%)
Oct 05, 2017 23.99 24.05 23.96 24.03 406,439 +0.13(+0.53%)
Oct 04, 2017 23.90 23.95 23.90 23.90 576,372 -0.08(-0.31%)
Oct 03, 2017 23.91 24.00 23.91 23.98 349,566 +0.08(+0.32%)
Oct 02, 2017 23.81 23.92 23.81 23.90 270,794 +0.12(+0.49%)
Sep 29, 2017 23.69 23.81 23.68 23.79 228,145 +0.14(+0.60%)
Sep 28, 2017 23.60 23.64 23.59 23.64 263,170 +0.04(+0.18%)
Sep 27, 2017 23.59 23.63 23.54 23.60 682,886 +0.13(+0.57%)
Sep 26, 2017 23.50 23.53 23.44 23.47 400,391 -0.01(-0.04%)
Sep 25, 2017 23.49 23.54 23.45 23.48 316,635 -0.03(-0.14%)
Sep 22, 2017 23.48 23.53 23.48 23.51 312,189 +0.06(+0.25%)
Sep 21, 2017 23.46 23.48 23.43 23.45 315,623 -0.06(-0.25%)
Sep 20, 2017 23.42 23.53 23.38 23.51 544,403 +0.09(+0.39%)
Sep 19, 2017 23.42 23.43 23.40 23.42 379,791 +0.04(+0.18%)
Sep 18, 2017 23.38 23.40 23.35 23.38 648,562 +0.08(+0.36%)
Sep 15, 2017 23.28 23.31 23.25 23.29 664,569 -0.13(-0.54%)
Sep 14, 2017 23.38 23.43 23.38 23.42 623,091 -0.05(-0.21%)
Sep 13, 2017 23.45 23.51 23.45 23.47 336,947 -0.01(-0.04%)
Sep 12, 2017 23.46 23.49 23.45 23.48 593,426 +0.03(+0.11%)
Sep 11, 2017 23.33 23.46 23.33 23.45 532,177 +0.34(+1.49%)
Sep 08, 2017 23.12 23.17 23.10 23.11 680,725 -0.06(-0.25%)
Sep 07, 2017 23.17 23.22 23.13 23.17 771,861 +0.07(+0.29%)
Sep 06, 2017 23.07 23.17 23.04 23.10 2,890,754 +0.15(+0.66%)
Sep 05, 2017 23.11 23.16 22.91 22.95 742,095 -0.29(-1.23%)
Sep 01, 2017 23.22 23.26 23.15 23.23 586,840 +0.12(+0.51%)
Aug 31, 2017 23.13 23.17 23.09 23.12 705,844 +0.13(+0.58%)
Aug 30, 2017 22.95 23.02 22.94 22.98 554,265 +0.05(+0.22%)
Aug 29, 2017 22.75 22.93 22.75 22.93 1,063,675 -0.09(-0.40%)
Aug 28, 2017 23.10 23.12 23.00 23.02 479,755 -0.07(-0.29%)
Aug 25, 2017 23.18 23.24 23.09 23.09 853,597 -0.04(-0.18%)
Aug 24, 2017 23.21 23.24 23.13 23.13 411,358 -0.01(-0.04%)
Aug 23, 2017 23.10 23.15 23.07 23.14 270,092 -0.07(-0.29%)
Aug 22, 2017 23.12 23.21 23.10 23.21 312,258 +0.25(+1.10%)
Aug 21, 2017 22.97 23.01 22.90 22.96 629,508 -0.07(-0.29%)
Aug 18, 2017 23.00 23.09 22.95 23.02 711,103 -0.01(-0.04%)
Aug 17, 2017 23.22 23.27 23.03 23.03 513,030 -0.24(-1.05%)
Aug 16, 2017 23.33 23.36 23.25 23.28 967,233 +0.08(+0.36%)
Aug 15, 2017 23.22 23.22 23.14 23.19 781,394 +0.05(+0.22%)
Aug 14, 2017 23.12 23.19 23.12 23.14 537,406 +0.29(+1.29%)
Aug 11, 2017 22.91 22.95 22.85 22.85 1,415,954 -0.13(-0.58%)
Aug 10, 2017 23.16 23.17 22.97 22.98 2,017,448 -0.37(-1.58%)
Aug 09, 2017 23.25 23.35 23.25 23.35 843,131 -0.05(-0.22%)
Aug 08, 2017 23.41 23.55 23.38 23.40 714,719 -0.08(-0.36%)
Aug 07, 2017 23.43 23.48 23.43 23.48 487,171 +0.03(+0.11%)
Aug 04, 2017 23.38 23.48 23.38 23.46 799,284 +0.24(+1.05%)
Aug 03, 2017 23.26 23.29 23.22 23.22 2,699,862 +0.02(+0.07%)
Aug 02, 2017 23.23 23.24 23.12 23.20 655,658 -0.02(-0.07%)
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.