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 (%)
Sep 30, 2020 25.21 25.30 25.02 25.08 59,436 -0.09(-0.36%)
Sep 29, 2020 25.24 25.31 25.13 25.17 27,245 -0.12(-0.47%)
Sep 28, 2020 25.31 25.34 25.25 25.29 61,581 +0.26(+1.02%)
Sep 25, 2020 24.72 25.06 24.69 25.03 61,379 +0.15(+0.59%)
Sep 24, 2020 24.91 25.02 24.76 24.89 149,971 -0.01(-0.04%)
Sep 23, 2020 25.25 25.26 24.88 24.90 79,031 -0.21(-0.84%)
Sep 22, 2020 25.10 25.15 24.91 25.11 72,547 +0.02(+0.07%)
Sep 21, 2020 25.12 25.12 24.83 25.09 36,875 -0.54(-2.10%)
Sep 18, 2020 25.76 25.77 25.57 25.63 38,403 -0.23(-0.88%)
Sep 17, 2020 25.73 25.88 25.72 25.86 93,827 +0.02(+0.09%)
Sep 16, 2020 25.84 25.98 25.83 25.83 49,328 +0.01(+0.05%)
Sep 15, 2020 25.93 25.94 25.78 25.82 50,862 +0.18(+0.71%)
Sep 14, 2020 25.75 25.76 25.63 25.64 114,681 +0.04(+0.14%)
Sep 11, 2020 25.65 25.76 25.50 25.60 65,427 +0.16(+0.61%)
Sep 10, 2020 25.70 25.74 25.42 25.45 30,893 -0.22(-0.85%)
Sep 09, 2020 25.66 25.80 25.62 25.66 55,401 +0.50(+2.00%)
Sep 08, 2020 25.12 25.37 25.08 25.16 47,057 -0.13(-0.51%)
Sep 04, 2020 25.44 25.48 24.99 25.29 87,747 +0.13(+0.51%)
Sep 03, 2020 25.79 25.84 25.08 25.16 150,145 -0.63(-2.44%)
Sep 02, 2020 25.68 25.85 25.59 25.79 189,396 +0.50(+1.99%)
Sep 01, 2020 25.20 25.34 25.11 25.29 139,886 +0.03(+0.11%)
Aug 31, 2020 25.45 25.48 25.24 25.26 143,396 -0.32(-1.25%)
Aug 28, 2020 25.56 25.58 25.47 25.58 53,282 -0.01(-0.04%)
Aug 27, 2020 25.79 25.80 25.54 25.59 221,822 -0.23(-0.88%)
Aug 26, 2020 25.73 25.87 25.68 25.82 42,758 +0.12(+0.46%)
Aug 25, 2020 25.84 25.85 25.56 25.70 261,297 -0.03(-0.11%)
Aug 24, 2020 25.75 25.75 25.65 25.73 51,977 +0.37(+1.44%)
Aug 21, 2020 25.18 25.37 25.16 25.36 47,265 -0.04(-0.14%)
Aug 20, 2020 25.31 25.44 25.31 25.40 61,011 -0.12(-0.47%)
Aug 19, 2020 25.56 25.66 25.52 25.52 114,352 +0.10(+0.40%)
Aug 18, 2020 25.61 25.61 25.42 25.42 139,656 -0.16(-0.64%)
Aug 17, 2020 25.60 25.62 25.56 25.58 634,979 +0.10(+0.39%)
Aug 14, 2020 25.48 25.51 25.39 25.48 23,304 -0.30(-1.17%)
Aug 13, 2020 25.84 25.87 25.72 25.78 130,927 -0.16(-0.63%)
Aug 12, 2020 25.83 26.00 25.83 25.95 67,750 +0.52(+2.05%)
Aug 11, 2020 25.67 25.72 25.43 25.43 120,499 +0.13(+0.51%)
Aug 10, 2020 25.27 25.34 25.17 25.30 27,243 +0.10(+0.40%)
Aug 07, 2020 25.08 25.20 25.08 25.20 52,079 -0.03(-0.11%)
Aug 06, 2020 25.05 25.24 24.99 25.23 69,542 +0.07(+0.29%)
Aug 05, 2020 25.29 25.32 25.13 25.15 174,613 +0.00(+0.00%)
Aug 04, 2020 25.02 25.20 24.99 25.15 50,802 +0.02(+0.07%)
Aug 03, 2020 25.11 25.24 25.04 25.13 58,071 +0.51(+2.08%)
Jul 31, 2020 25.09 25.09 24.41 24.62 75,712 -0.46(-1.82%)
Jul 30, 2020 24.96 25.15 24.70 25.08 90,061 -0.54(-2.11%)
Jul 29, 2020 25.53 25.65 25.47 25.62 41,952 +0.19(+0.75%)
Jul 28, 2020 25.43 25.56 25.40 25.43 25,449 -0.16(-0.64%)
Jul 27, 2020 25.54 25.60 25.47 25.59 108,332 +0.12(+0.47%)
Jul 24, 2020 25.51 25.58 25.42 25.47 88,403 -0.32(-1.24%)
Jul 23, 2020 26.07 26.07 25.71 25.79 50,599 -0.24(-0.91%)
Jul 22, 2020 26.01 26.09 25.91 26.03 41,070 +0.01(+0.04%)
Jul 21, 2020 26.28 26.30 25.97 26.02 122,875 -0.12(-0.45%)
Jul 20, 2020 26.09 26.17 25.96 26.14 27,986 +0.12(+0.46%)
Jul 17, 2020 25.93 26.06 25.88 26.02 86,543 +0.08(+0.32%)
Jul 16, 2020 25.92 26.00 25.88 25.94 35,736 -0.02(-0.07%)
Jul 15, 2020 25.98 26.13 25.91 25.96 401,799 +0.23(+0.89%)
Jul 14, 2020 25.36 25.75 25.36 25.73 73,184 +0.42(+1.66%)
Jul 13, 2020 25.67 25.77 25.31 25.31 141,243 -0.18(-0.72%)
Jul 10, 2020 25.30 25.52 25.25 25.49 60,613 +0.20(+0.79%)
Jul 09, 2020 25.45 25.49 25.10 25.29 90,015 -0.24(-0.93%)
Jul 08, 2020 25.41 25.57 25.34 25.53 32,486 +0.13(+0.50%)
Jul 07, 2020 25.53 25.60 25.37 25.40 33,748 -0.38(-1.49%)
Jul 06, 2020 25.68 25.78 25.56 25.78 61,578 +0.37(+1.47%)
Jul 02, 2020 25.50 25.59 25.39 25.41 74,946 +0.25(+0.98%)
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.