Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.44 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 24.09 24.13 24.02 24.04 710,539 +0.05(+0.22%)
Jul 30, 2018 24.08 24.09 23.96 23.99 836,117 -0.05(-0.22%)
Jul 27, 2018 24.12 24.14 23.99 24.04 1,410,453 +0.06(+0.25%)
Jul 26, 2018 23.97 24.04 23.96 23.98 841,595 -0.03(-0.12%)
Jul 25, 2018 23.83 24.02 23.80 24.01 1,404,908 +0.12(+0.50%)
Jul 24, 2018 23.94 23.97 23.86 23.89 1,393,985 +0.12(+0.50%)
Jul 23, 2018 23.73 23.78 23.72 23.78 1,018,428 +0.04(+0.19%)
Jul 20, 2018 23.68 23.80 23.66 23.73 981,612 -0.06(-0.25%)
Jul 19, 2018 23.82 23.83 23.75 23.79 1,640,526 -0.04(-0.16%)
Jul 18, 2018 23.82 23.86 23.79 23.83 571,731 +0.05(+0.22%)
Jul 17, 2018 23.62 23.81 23.62 23.78 796,798 +0.13(+0.57%)
Jul 16, 2018 23.65 23.66 23.60 23.64 545,742 -0.04(-0.19%)
Jul 13, 2018 23.69 23.70 23.64 23.69 465,773 +0.07(+0.28%)
Jul 12, 2018 23.56 23.64 23.53 23.62 435,974 +0.21(+0.89%)
Jul 11, 2018 23.41 23.47 23.36 23.41 1,185,574 -0.27(-1.13%)
Jul 10, 2018 23.66 23.69 23.63 23.68 496,293 +0.04(+0.16%)
Jul 09, 2018 23.56 23.66 23.54 23.64 650,214 +0.22(+0.95%)
Jul 06, 2018 23.31 23.46 23.30 23.42 996,504 +0.06(+0.25%)
Jul 05, 2018 23.34 23.39 23.28 23.36 634,168 +0.16(+0.70%)
Jul 03, 2018 23.20 23.20 23.20 0 -0.01(-0.06%)
Jul 02, 2018 23.13 23.21 23.10 23.21 823,034 -0.11(-0.48%)
Jun 29, 2018 23.41 23.46 23.31 23.32 833,684 -0.01(-0.03%)
Jun 28, 2018 23.23 23.36 23.15 23.33 1,045,674 +0.12(+0.51%)
Jun 27, 2018 23.40 23.46 23.21 23.21 2,697,622 -0.07(-0.29%)
Jun 26, 2018 23.28 23.34 23.18 23.28 1,683,913 +0.11(+0.48%)
Jun 25, 2018 23.33 23.34 23.08 23.17 2,154,454 -0.36(-1.52%)
Jun 22, 2018 23.56 23.62 23.50 23.52 1,039,799 +0.20(+0.86%)
Jun 21, 2018 23.46 23.47 23.30 23.32 1,878,526 -0.23(-0.98%)
Jun 20, 2018 23.60 23.60 23.51 23.55 2,279,290 +0.04(+0.15%)
Jun 19, 2018 23.41 23.52 23.37 23.52 811,921 -0.18(-0.74%)
Jun 18, 2018 23.60 23.70 23.57 23.69 1,193,796 -0.15(-0.65%)
Jun 15, 2018 23.86 23.75 23.85 603,703 -0.12(-0.52%)
Jun 14, 2018 23.89 24.02 23.88 23.97 483,266 +0.18(+0.77%)
Jun 13, 2018 23.86 23.86 23.78 23.79 432,102 +0.00(+0.00%)
Jun 12, 2018 23.84 23.86 23.78 23.79 971,366 -0.11(-0.46%)
Jun 11, 2018 23.81 23.94 23.78 23.90 857,264 +0.20(+0.84%)
Jun 08, 2018 23.68 23.73 23.61 23.70 2,093,965 +0.05(+0.22%)
Jun 07, 2018 23.79 23.80 23.59 23.65 3,136,497 -0.17(-0.71%)
Jun 06, 2018 23.82 23.82 1,901,625 +0.16(+0.68%)
Jun 05, 2018 23.74 23.76 23.62 23.66 1,725,153 -0.07(-0.28%)
Jun 04, 2018 23.76 23.78 23.70 23.72 1,074,947 +0.06(+0.25%)
Jun 01, 2018 23.63 23.67 23.59 23.66 1,599,789 +0.24(+1.04%)
May 31, 2018 23.50 23.52 23.33 23.42 3,703,516 -0.16(-0.69%)
May 30, 2018 23.47 23.60 23.43 23.58 1,034,568 +0.22(+0.95%)
May 29, 2018 23.44 23.52 23.26 23.36 1,557,271 -0.37(-1.55%)
May 25, 2018 23.73 23.73 23.73 0 -0.07(-0.31%)
May 24, 2018 23.85 23.86 23.66 23.80 950,912 -0.17(-0.71%)
May 23, 2018 23.92 23.97 23.85 23.97 401,814 -0.19(-0.79%)
May 22, 2018 24.21 24.25 24.15 24.16 471,442 -0.04(-0.15%)
May 21, 2018 24.21 24.24 24.18 24.20 1,267,350 +0.14(+0.58%)
May 18, 2018 24.10 24.12 24.05 24.06 803,752 -0.06(-0.24%)
May 17, 2018 24.08 24.17 24.07 24.12 1,263,556 +0.07(+0.28%)
May 16, 2018 23.99 24.06 23.99 24.05 1,190,706 +0.04(+0.18%)
May 15, 2018 23.99 24.03 23.95 24.01 1,077,452 -0.02(-0.09%)
May 14, 2018 24.01 24.06 24.00 24.03 763,409 +0.07(+0.28%)
May 11, 2018 23.96 24.01 23.94 23.96 1,125,811 +0.02(+0.09%)
May 10, 2018 23.87 23.96 23.85 23.94 909,589 +0.06(+0.25%)
May 09, 2018 23.75 23.89 23.75 23.88 910,415 +0.10(+0.43%)
May 08, 2018 23.72 23.78 23.69 23.78 958,189 +0.05(+0.22%)
May 07, 2018 23.71 23.77 23.68 23.73 1,397,167 +0.05(+0.22%)
May 04, 2018 23.51 23.71 23.44 23.68 1,167,216 +0.10(+0.44%)
May 03, 2018 23.57 23.60 23.42 23.57 1,624,016 -0.02(-0.09%)
May 02, 2018 23.64 23.67 23.58 23.60 1,243,527 +0.05(+0.22%)
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.