Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 23.46 23.55 23.40 23.43 763,179 +0.16(+0.70%)
Oct 30, 2018 22.96 23.26 22.93 23.26 1,933,050 +0.36(+1.58%)
Oct 29, 2018 23.18 23.23 22.74 22.90 1,409,833 +0.03(+0.15%)
Oct 26, 2018 22.81 23.02 22.60 22.87 905,708 -0.16(-0.68%)
Oct 25, 2018 22.88 23.13 22.83 23.02 626,986 +0.39(+1.72%)
Oct 24, 2018 23.11 23.12 22.62 22.63 1,472,127 -0.50(-2.16%)
Oct 23, 2018 22.94 23.20 22.87 23.13 699,733 -0.15(-0.63%)
Oct 22, 2018 23.38 23.42 23.25 23.28 689,562 -0.05(-0.22%)
Oct 19, 2018 23.32 23.44 23.32 23.33 413,813 +0.10(+0.45%)
Oct 18, 2018 23.44 23.51 23.17 23.23 881,769 -0.27(-1.14%)
Oct 17, 2018 23.53 23.57 23.37 23.50 434,290 -0.07(-0.29%)
Oct 16, 2018 23.42 23.60 23.41 23.57 561,884 +0.37(+1.60%)
Oct 15, 2018 23.15 23.27 23.13 23.19 514,978 -0.01(-0.04%)
Oct 12, 2018 23.34 23.36 23.00 23.20 1,299,248 +0.12(+0.52%)
Oct 11, 2018 23.40 23.45 22.97 23.08 811,825 -0.41(-1.73%)
Oct 10, 2018 23.88 23.88 23.45 23.49 852,358 -0.53(-2.19%)
Oct 09, 2018 23.90 24.07 23.90 24.01 590,169 -0.04(-0.18%)
Oct 08, 2018 23.97 24.07 23.93 24.06 406,226 -0.16(-0.68%)
Oct 05, 2018 24.28 24.33 24.16 24.22 577,508 -0.26(-1.06%)
Oct 04, 2018 24.59 24.61 24.41 24.48 623,488 -0.29(-1.18%)
Oct 03, 2018 24.82 24.86 24.75 24.77 1,157,051 +0.13(+0.53%)
Oct 02, 2018 24.61 24.66 24.59 24.64 709,763 -0.08(-0.31%)
Oct 01, 2018 24.79 24.80 24.70 24.72 849,216 +0.06(+0.24%)
Sep 28, 2018 24.69 24.76 24.63 24.66 829,480 -0.20(-0.80%)
Sep 27, 2018 24.85 24.95 24.84 24.86 947,166 +0.13(+0.52%)
Sep 26, 2018 24.73 24.83 24.73 24.73 283,522 +0.00(+0.00%)
Sep 25, 2018 24.77 24.79 24.70 24.73 10,846,159 +0.07(+0.28%)
Sep 24, 2018 24.68 24.69 24.62 24.66 733,371 -0.08(-0.31%)
Sep 21, 2018 24.75 24.80 24.72 24.74 708,533 +0.13(+0.53%)
Sep 20, 2018 24.57 24.63 24.53 24.61 306,036 +0.18(+0.74%)
Sep 19, 2018 24.34 24.43 24.34 24.43 406,416 +0.09(+0.35%)
Sep 18, 2018 24.22 24.37 24.22 24.34 309,743 +0.16(+0.64%)
Sep 17, 2018 24.29 24.32 24.19 24.19 349,219 -0.10(-0.43%)
Sep 14, 2018 24.27 24.32 24.23 24.29 242,704 +0.05(+0.21%)
Sep 13, 2018 24.27 24.32 24.20 24.24 362,259 +0.04(+0.18%)
Sep 12, 2018 24.18 24.25 24.15 24.20 195,114 +0.03(+0.14%)
Sep 11, 2018 24.01 24.17 24.01 24.16 201,258 -0.01(-0.04%)
Sep 10, 2018 24.16 24.20 24.12 24.17 247,109 +0.13(+0.54%)
Sep 07, 2018 23.92 24.07 23.91 24.04 325,072 -0.09(-0.36%)
Sep 06, 2018 24.20 24.25 24.03 24.13 546,857 -0.12(-0.50%)
Sep 05, 2018 24.28 24.31 24.18 24.25 697,576 -0.26(-1.06%)
Sep 04, 2018 24.40 24.51 24.39 24.51 542,906 -0.09(-0.39%)
Aug 31, 2018 24.60 24.60 24.60 0 -0.14(-0.56%)
Aug 30, 2018 24.80 24.85 24.73 24.74 493,871 -0.22(-0.90%)
Aug 29, 2018 24.92 24.99 24.89 24.96 250,705 -0.01(-0.03%)
Aug 28, 2018 24.99 25.02 24.93 24.97 213,997 -0.02(-0.07%)
Aug 27, 2018 24.89 25.01 24.89 24.99 1,157,080 +0.22(+0.91%)
Aug 24, 2018 24.77 24.80 24.73 24.77 325,883 +0.08(+0.31%)
Aug 23, 2018 24.73 24.78 24.69 24.69 533,912 -0.03(-0.10%)
Aug 22, 2018 24.72 24.77 24.71 24.71 356,934 +0.02(+0.07%)
Aug 21, 2018 24.80 24.80 24.70 24.70 380,176 +0.06(+0.25%)
Aug 20, 2018 24.67 24.72 24.64 24.64 253,612 +0.09(+0.39%)
Aug 17, 2018 24.41 24.60 24.41 24.54 272,013 +0.04(+0.18%)
Aug 16, 2018 24.47 24.58 24.46 24.50 249,422 +0.13(+0.53%)
Aug 15, 2018 24.45 24.46 24.26 24.37 744,280 -0.41(-1.64%)
Aug 14, 2018 24.70 24.80 24.64 24.77 271,104 +0.06(+0.24%)
Aug 13, 2018 24.77 24.78 24.69 24.71 232,527 -0.08(-0.31%)
Aug 10, 2018 24.83 24.86 24.75 24.79 102,989 -0.34(-1.34%)
Aug 09, 2018 25.10 25.15 25.10 25.13 91,927 +0.03(+0.10%)
Aug 08, 2018 25.10 25.14 25.06 25.10 370,234 +0.00(+0.00%)
Aug 07, 2018 25.14 25.17 25.08 25.10 123,599 +0.14(+0.55%)
Aug 06, 2018 24.90 25.01 24.89 24.96 211,187 -0.06(-0.24%)
Aug 03, 2018 24.89 25.03 24.88 25.02 789,628 +0.10(+0.42%)
Aug 02, 2018 24.74 24.93 24.74 24.92 443,233 -0.03(-0.14%)
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.