Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

46.13 +0.03 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 27.83 28.12 27.78 28.12 3,451 -0.42(-1.49%)
Feb 27, 2020 28.90 29.14 28.55 28.55 18,368 -1.08(-3.64%)
Feb 26, 2020 29.94 29.94 29.62 29.62 1,191 +0.04(+0.14%)
Feb 25, 2020 30.30 30.30 29.58 29.58 12,414 -0.76(-2.52%)
Feb 24, 2020 30.49 30.49 30.35 30.35 372 -1.32(-4.17%)
Feb 21, 2020 31.67 31.67 31.67 31.67 215 -0.36(-1.13%)
Feb 20, 2020 32.08 32.08 32.03 32.03 484 -0.12(-0.37%)
Feb 19, 2020 32.12 32.15 32.12 32.15 723 +0.13(+0.40%)
Feb 18, 2020 31.96 32.02 31.94 32.02 4,237 +0.03(+0.10%)
Feb 14, 2020 31.95 31.99 31.93 31.99 10,463 -0.03(-0.10%)
Feb 13, 2020 31.97 32.04 31.97 32.02 6,554 -0.09(-0.28%)
Feb 12, 2020 32.00 32.11 32.00 32.11 636 +0.31(+0.98%)
Feb 11, 2020 31.79 31.80 31.79 31.80 826 +0.21(+0.67%)
Feb 10, 2020 31.58 31.58 31.58 31.58 913 +0.15(+0.47%)
Feb 07, 2020 31.48 31.48 31.44 31.44 215 -0.22(-0.69%)
Feb 06, 2020 31.62 31.66 31.62 31.65 565 +0.19(+0.60%)
Feb 05, 2020 31.41 31.46 31.38 31.46 1,557 +0.55(+1.77%)
Feb 04, 2020 30.96 31.04 30.92 30.92 4,011 +0.47(+1.54%)
Feb 03, 2020 30.46 30.50 30.45 30.45 4,753 +0.22(+0.72%)
Jan 31, 2020 30.57 30.57 30.22 30.23 2,157 -0.71(-2.31%)
Jan 30, 2020 30.68 30.94 30.68 30.94 13,024 -0.07(-0.22%)
Jan 29, 2020 31.04 31.10 31.01 31.01 1,937 +0.09(+0.28%)
Jan 28, 2020 30.96 30.96 30.90 30.93 939 +0.38(+1.25%)
Jan 27, 2020 30.55 30.69 30.55 30.55 8,096 -0.69(-2.20%)
Jan 24, 2020 31.41 31.41 31.23 31.23 12,728 +0.06(+0.21%)
Jan 23, 2020 31.16 31.17 31.10 31.17 29,568 -0.08(-0.26%)
Jan 22, 2020 31.36 31.36 31.25 31.25 215 +0.02(+0.05%)
Jan 21, 2020 31.35 31.35 31.23 31.23 1,796 -0.28(-0.90%)
Jan 17, 2020 31.48 31.51 31.48 31.51 431 +0.25(+0.79%)
Jan 16, 2020 31.26 31.33 31.25 31.27 17,206 +0.09(+0.29%)
Jan 15, 2020 31.20 31.20 31.18 31.18 1,173 -0.10(-0.33%)
Jan 14, 2020 31.22 31.28 31.22 31.28 532 -0.01(-0.02%)
Jan 13, 2020 31.19 31.29 31.19 31.29 2,706 +0.08(+0.26%)
Jan 10, 2020 31.20 31.20 31.20 31.20 107 -0.14(-0.46%)
Jan 09, 2020 31.37 31.37 31.32 31.35 1,579 +0.11(+0.34%)
Jan 08, 2020 31.26 31.30 31.24 31.24 2,794 +0.27(+0.87%)
Jan 07, 2020 31.10 31.10 30.97 30.97 1,881 -0.06(-0.20%)
Jan 06, 2020 30.85 31.03 30.85 31.03 2,606 +0.01(+0.05%)
Jan 03, 2020 31.15 31.15 31.00 31.02 4,099 -0.32(-1.01%)
Jan 02, 2020 31.33 31.35 31.28 31.33 7,368 +0.42(+1.36%)
Dec 31, 2019 30.75 30.91 30.75 30.91 970 +0.07(+0.24%)
Dec 30, 2019 30.84 30.84 30.84 30.84 157 -0.26(-0.85%)
Dec 27, 2019 31.18 31.18 31.10 31.10 1,725 -0.12(-0.38%)
Dec 26, 2019 31.13 31.22 31.13 31.22 4,020 +0.16(+0.50%)
Dec 24, 2019 31.06 31.08 31.05 31.07 2,373 -0.02(-0.08%)
Dec 23, 2019 31.12 31.14 31.09 31.09 3,751 +0.02(+0.08%)
Dec 20, 2019 31.05 31.12 31.05 31.07 3,020 +0.21(+0.67%)
Dec 19, 2019 30.80 30.87 30.80 30.86 3,238 +0.01(+0.03%)
Dec 18, 2019 30.89 30.89 30.81 30.85 4,689 -0.06(-0.19%)
Dec 17, 2019 30.87 30.91 30.84 30.91 15,658 -0.04(-0.12%)
Dec 16, 2019 30.95 30.95 30.93 30.95 898 +0.24(+0.77%)
Dec 13, 2019 30.62 30.77 30.62 30.71 1,517 +0.10(+0.31%)
Dec 12, 2019 30.60 30.62 30.50 30.62 4,913 +0.33(+1.10%)
Dec 11, 2019 30.33 30.33 30.26 30.28 5,316 +0.05(+0.15%)
Dec 10, 2019 30.17 30.25 30.17 30.24 3,133 +0.00(+0.00%)
Dec 09, 2019 30.29 30.29 30.20 30.24 4,848 -0.15(-0.49%)
Dec 06, 2019 30.33 30.40 30.33 30.39 1,517 +0.29(+0.98%)
Dec 05, 2019 30.21 30.21 30.04 30.09 2,161 -0.12(-0.39%)
Dec 04, 2019 30.13 30.21 30.11 30.21 8,280 +0.36(+1.20%)
Dec 03, 2019 29.77 29.86 29.68 29.85 17,943 -0.11(-0.38%)
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.