Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.87 -0.26 (-0.56%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 24.14 24.14 23.88 23.91 12,632 -0.22(-0.92%)
Apr 29, 2015 24.42 24.42 23.94 24.13 15,226 -0.58(-2.35%)
Apr 28, 2015 24.81 24.81 24.60 24.71 10,119 -0.30(-1.20%)
Apr 27, 2015 25.09 25.10 25.01 25.01 3,217 +0.26(+1.03%)
Apr 24, 2015 24.61 24.76 24.61 24.75 7,452 +0.04(+0.14%)
Apr 23, 2015 24.61 24.73 24.54 24.72 5,350 -0.12(-0.49%)
Apr 22, 2015 24.80 24.84 24.66 24.84 9,852 +0.00(+0.02%)
Apr 21, 2015 24.84 24.85 24.80 24.84 4,344 +0.20(+0.80%)
Apr 20, 2015 24.54 24.70 24.54 24.64 11,192 +0.23(+0.95%)
Apr 17, 2015 24.62 24.62 24.35 24.41 22,559 -0.54(-2.15%)
Apr 16, 2015 25.08 25.08 24.90 24.94 26,442 -0.28(-1.10%)
Apr 15, 2015 25.33 25.33 25.22 25.22 13,712 +0.02(+0.08%)
Apr 14, 2015 25.13 25.23 25.11 25.20 11,001 -0.02(-0.07%)
Apr 13, 2015 25.39 25.41 25.22 25.22 29,496 -0.11(-0.42%)
Apr 10, 2015 25.30 25.32 25.21 25.32 14,619 +0.16(+0.62%)
Apr 09, 2015 25.03 25.17 25.03 25.17 15,717 +0.26(+1.06%)
Apr 08, 2015 24.90 24.90 24.80 24.90 130,309 +0.07(+0.27%)
Apr 07, 2015 24.80 24.97 24.80 24.84 21,871 +0.07(+0.30%)
Apr 06, 2015 24.62 24.81 24.51 24.76 13,771 +0.14(+0.57%)
Apr 02, 2015 24.55 24.62 24.62 24.62 17,474 +0.04(+0.17%)
Apr 01, 2015 24.57 24.58 24.46 24.58 21,472 +0.23(+0.95%)
Mar 31, 2015 24.41 24.49 24.35 24.35 13,100 -0.27(-1.10%)
Mar 30, 2015 24.55 24.65 24.55 24.62 13,419 +0.29(+1.18%)
Mar 27, 2015 24.29 24.33 24.28 24.33 1,234 +0.09(+0.37%)
Mar 26, 2015 24.00 24.24 23.95 24.24 16,110 -0.08(-0.34%)
Mar 25, 2015 24.52 24.52 24.28 24.33 32,000 -0.21(-0.87%)
Mar 24, 2015 24.58 24.61 24.54 24.54 6,355 +0.13(+0.54%)
Mar 23, 2015 24.43 24.47 24.38 24.41 33,063 -0.14(-0.57%)
Mar 20, 2015 24.51 24.55 24.51 24.55 8,510 +0.31(+1.26%)
Mar 19, 2015 24.23 24.26 24.21 24.24 4,935 +0.03(+0.14%)
Mar 18, 2015 24.24 24.35 24.17 24.21 76,312 -0.14(-0.57%)
Mar 17, 2015 24.32 24.38 24.19 24.35 39,042 -0.21(-0.87%)
Mar 16, 2015 24.37 24.56 24.37 24.56 7,504 +0.22(+0.91%)
Mar 13, 2015 24.12 24.34 24.12 24.34 2,961 +0.14(+0.57%)
Mar 12, 2015 24.16 24.23 24.14 24.20 21,719 +0.07(+0.29%)
Mar 11, 2015 24.03 24.23 23.99 24.14 23,521 +0.40(+1.67%)
Mar 10, 2015 23.72 23.79 23.64 23.74 8,216 -0.20(-0.83%)
Mar 09, 2015 23.86 23.95 23.86 23.94 13,069 +0.10(+0.41%)
Mar 06, 2015 23.96 24.01 23.84 23.84 144,645 -0.04(-0.19%)
Mar 05, 2015 23.88 23.92 23.83 23.88 10,557 +0.23(+0.95%)
Mar 04, 2015 23.49 23.70 23.56 23.66 3,780 +0.10(+0.42%)
Mar 03, 2015 23.69 23.69 23.68 23.56 3,822 -0.20(-0.83%)
Mar 02, 2015 23.80 23.80 23.68 23.76 8,716 -0.01(-0.03%)
Feb 27, 2015 23.77 23.77 23.76 23.77 4,652 +0.15(+0.63%)
Feb 26, 2015 23.61 23.62 23.61 23.62 1,071 +0.17(+0.74%)
Feb 25, 2015 23.46 23.49 23.39 23.44 33,176 -0.07(-0.28%)
Feb 24, 2015 23.39 23.51 23.39 23.51 2,235 +0.18(+0.78%)
Feb 23, 2015 23.33 23.35 23.28 23.33 14,648 -0.01(-0.04%)
Feb 20, 2015 23.07 23.34 23.07 23.34 1,954 +0.26(+1.11%)
Feb 19, 2015 23.13 23.13 23.03 23.08 6,778 +0.06(+0.25%)
Feb 18, 2015 23.07 23.07 22.96 23.02 8,563 +0.13(+0.58%)
Feb 17, 2015 22.82 22.94 22.69 22.89 2,953 +0.00(+0.00%)
Feb 13, 2015 22.89 22.89 22.89 22.89 9,708 +0.07(+0.29%)
Feb 12, 2015 22.83 22.83 22.81 22.83 1,230 +0.40(+1.76%)
Feb 11, 2015 22.43 22.47 22.36 22.43 1,078 -0.02(-0.07%)
Feb 10, 2015 22.50 22.50 22.45 22.45 1,256 +0.12(+0.52%)
Feb 06, 2015 22.50 22.33 22.33 22.33 10,436 +0.01(+0.04%)
Feb 04, 2015 22.50 22.51 22.32 22.32 60 -0.26(-1.13%)
Feb 03, 2015 22.56 22.58 22.52 22.58 3,943 +0.41(+1.86%)
Feb 02, 2015 22.08 22.30 22.08 22.17 1,661 +0.09(+0.41%)
Jan 30, 2015 22.23 22.27 22.08 22.08 2,589 -0.26(-1.18%)
Jan 29, 2015 22.21 22.34 22.19 22.34 4,833 +0.41(+1.88%)
Jan 28, 2015 22.19 22.24 21.93 21.93 5,008 -0.28(-1.25%)
Jan 27, 2015 22.29 22.29 22.15 22.20 4,630 -0.22(-0.97%)
Jan 26, 2015 22.36 22.43 22.28 22.42 2,609 +0.26(+1.15%)
Jan 23, 2015 22.21 22.22 22.16 22.17 5,345 +0.02(+0.11%)
Jan 22, 2015 21.73 22.15 21.69 22.14 9,336 +0.52(+2.40%)
Jan 21, 2015 21.55 21.62 21.55 21.62 11,641 +0.09(+0.42%)
Jan 20, 2015 21.57 21.57 21.42 21.53 2,713 +0.26(+1.20%)
Jan 16, 2015 21.28 21.28 21.26 21.28 1,003 +0.71(+3.46%)
Jan 13, 2015 20.78 20.56 20.56 20.56 2,548 +0.07(+0.34%)
Jan 09, 2015 20.49 20.49 20.49 20.49 48 -0.19(-0.93%)
Jan 08, 2015 20.69 20.69 20.69 20.69 121 +0.51(+2.55%)
Jan 07, 2015 20.17 20.17 20.17 20.17 1,213 -0.38(-1.84%)
Dec 31, 2014 20.77 20.55 20.55 20.55 4,854 -0.16(-0.80%)
Dec 30, 2014 20.75 20.75 20.72 20.72 1,092 -0.18(-0.87%)
Dec 29, 2014 20.77 20.90 20.77 20.90 576 -0.17(-0.82%)
Dec 26, 2014 21.07 21.07 21.07 21.07 219 +0.35(+1.71%)
Dec 22, 2014 20.72 20.72 20.72 20.72 364 +0.00(+0.00%)
Dec 19, 2014 20.63 20.72 20.63 20.72 1,404 -0.02(-0.08%)
Dec 18, 2014 20.63 20.73 20.58 20.73 1,893 +0.70(+3.50%)
Dec 17, 2014 20.03 20.03 20.03 20.03 6,067 +0.38(+1.91%)
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.