Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.21 -0.35 (-0.83%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 38.42 38.42 38.09 38.18 27,715 -0.15(-0.40%)
Jan 30, 2024 38.30 38.35 38.24 38.34 19,897 -0.02(-0.04%)
Jan 29, 2024 38.17 38.35 38.12 38.35 25,325 +0.18(+0.46%)
Jan 26, 2024 38.16 38.22 38.08 38.18 37,281 +0.35(+0.93%)
Jan 25, 2024 37.67 37.86 37.61 37.82 39,062 +0.22(+0.58%)
Jan 24, 2024 37.65 37.75 37.51 37.60 91,155 +0.29(+0.78%)
Jan 23, 2024 37.23 37.38 37.20 37.31 38,948 -0.05(-0.13%)
Jan 22, 2024 37.33 37.42 37.29 37.36 19,248 +0.10(+0.27%)
Jan 19, 2024 37.19 37.27 37.01 37.26 29,273 -0.04(-0.10%)
Jan 18, 2024 37.12 37.32 37.03 37.30 29,829 +0.35(+0.93%)
Jan 17, 2024 36.88 36.98 36.80 36.96 26,558 -0.27(-0.73%)
Jan 16, 2024 37.32 37.39 37.18 37.23 53,894 -0.39(-1.03%)
Jan 12, 2024 37.61 37.65 37.51 37.62 1,019,379 +0.18(+0.49%)
Jan 11, 2024 37.66 37.66 37.26 37.43 20,047 -0.16(-0.42%)
Jan 10, 2024 37.61 37.64 37.46 37.59 19,293 +0.06(+0.15%)
Jan 09, 2024 37.47 37.64 37.47 37.53 37,278 -0.28(-0.73%)
Jan 08, 2024 37.56 37.81 37.52 37.81 17,621 +0.36(+0.95%)
Jan 05, 2024 37.41 37.62 37.41 37.45 29,201 -0.05(-0.13%)
Jan 04, 2024 37.44 37.69 37.44 37.50 41,933 +0.11(+0.30%)
Jan 03, 2024 37.38 37.48 37.31 37.39 103,985 -0.31(-0.83%)
Jan 02, 2024 37.68 37.83 37.58 37.70 153,291 -0.04(-0.12%)
Dec 29, 2023 37.76 37.80 37.63 37.75 26,643 +0.08(+0.22%)
Dec 28, 2023 37.76 37.76 37.57 37.67 20,287 -0.05(-0.13%)
Dec 27, 2023 37.71 37.80 37.60 37.71 30,481 -0.10(-0.27%)
Dec 26, 2023 37.69 37.87 37.68 37.81 38,111 +0.20(+0.53%)
Dec 22, 2023 37.69 37.79 37.60 37.61 26,500 -0.08(-0.21%)
Dec 21, 2023 37.56 37.72 37.53 37.69 22,247 +0.29(+0.79%)
Dec 20, 2023 37.61 37.76 37.38 37.40 34,810 -0.26(-0.70%)
Dec 19, 2023 37.57 37.71 37.52 37.66 26,872 +0.15(+0.41%)
Dec 18, 2023 37.58 37.63 37.40 37.51 60,218 +0.03(+0.09%)
Dec 15, 2023 37.52 37.61 37.39 37.47 22,565 -0.13(-0.35%)
Dec 14, 2023 37.63 37.69 37.46 37.60 28,660 -0.01(-0.03%)
Dec 13, 2023 37.41 37.61 37.25 37.61 16,518 +0.28(+0.75%)
Dec 12, 2023 37.30 37.37 37.22 37.33 27,261 +0.02(+0.05%)
Dec 11, 2023 37.25 37.36 37.19 37.31 25,061 -0.01(-0.03%)
Dec 08, 2023 37.13 37.34 37.13 37.32 26,992 +0.42(+1.14%)
Dec 07, 2023 36.94 37.00 36.82 36.90 32,868 +0.01(+0.03%)
Dec 06, 2023 37.04 37.13 36.89 36.89 22,838 +0.11(+0.30%)
Dec 05, 2023 36.77 36.88 36.69 36.78 24,340 -0.04(-0.11%)
Dec 04, 2023 36.85 36.85 36.65 36.82 105,425 +0.10(+0.27%)
Dec 01, 2023 36.57 36.82 36.57 36.72 571,325 +0.16(+0.44%)
Nov 30, 2023 36.43 36.56 36.38 36.56 2,575,674 +0.26(+0.72%)
Nov 29, 2023 36.30 36.43 36.24 36.30 30,562 +0.18(+0.48%)
Nov 28, 2023 36.10 36.18 36.06 36.13 37,344 -0.12(-0.32%)
Nov 27, 2023 36.36 36.38 36.24 36.24 11,302 -0.23(-0.63%)
Nov 24, 2023 36.37 36.47 36.32 36.47 10,433 +0.21(+0.58%)
Nov 22, 2023 36.24 36.27 36.14 36.27 21,178 +0.14(+0.39%)
Nov 21, 2023 36.15 36.19 36.10 36.13 16,912 -0.07(-0.19%)
Nov 20, 2023 36.16 36.26 36.14 36.20 30,225 +0.06(+0.17%)
Nov 17, 2023 36.11 36.24 36.10 36.14 35,887 +0.29(+0.81%)
Nov 16, 2023 35.84 35.86 35.73 35.85 22,717 -0.03(-0.08%)
Nov 15, 2023 35.95 36.01 35.86 35.88 39,226 +0.09(+0.25%)
Nov 14, 2023 35.75 35.90 35.74 35.79 16,048 +0.40(+1.13%)
Nov 13, 2023 35.23 35.48 35.23 35.39 20,911 +0.03(+0.08%)
Nov 10, 2023 35.10 35.38 35.00 35.36 8,106 +0.11(+0.31%)
Nov 09, 2023 35.45 35.49 35.25 35.25 15,584 +0.13(+0.37%)
Nov 08, 2023 35.20 35.27 35.00 35.12 9,299 +0.12(+0.34%)
Nov 07, 2023 35.06 35.10 34.98 35.00 14,596 -0.06(-0.17%)
Nov 06, 2023 35.13 35.15 34.97 35.06 71,917 -0.02(-0.06%)
Nov 03, 2023 35.25 35.31 35.05 35.08 36,828 -0.20(-0.57%)
Nov 02, 2023 35.17 35.28 35.05 35.28 44,207 +0.58(+1.67%)
Nov 01, 2023 34.57 34.75 34.46 34.70 64,848 +0.31(+0.90%)
Oct 31, 2023 34.35 34.39 34.25 34.39 21,146 +0.13(+0.38%)
Oct 30, 2023 34.24 34.27 34.08 34.26 18,322 +0.44(+1.30%)
Oct 27, 2023 33.98 34.02 33.77 33.82 11,186 -0.26(-0.76%)
Oct 26, 2023 34.24 34.30 34.07 34.08 15,863 -0.16(-0.47%)
Oct 25, 2023 34.32 34.46 34.22 34.24 10,733 -0.13(-0.38%)
Oct 24, 2023 34.20 34.50 34.20 34.37 15,688 +0.33(+0.97%)
Oct 23, 2023 34.06 34.26 34.01 34.04 25,337 -0.10(-0.29%)
Oct 20, 2023 34.36 34.48 34.14 34.14 14,371 -0.35(-1.01%)
Oct 19, 2023 34.73 34.79 34.49 34.49 23,852 -0.45(-1.29%)
Oct 18, 2023 35.16 35.16 34.90 34.94 23,390 -0.51(-1.43%)
Oct 17, 2023 35.21 35.55 35.21 35.44 19,739 -0.03(-0.09%)
Oct 16, 2023 35.40 35.55 35.38 35.48 18,838 +0.10(+0.27%)
Oct 13, 2023 35.55 35.68 35.31 35.38 14,957 -0.23(-0.64%)
Oct 12, 2023 35.79 35.80 35.50 35.61 23,710 -0.10(-0.28%)
Oct 11, 2023 35.75 35.81 35.62 35.71 28,733 +0.18(+0.51%)
Oct 10, 2023 35.49 35.68 35.48 35.53 17,462 +0.45(+1.28%)
Oct 09, 2023 35.07 35.16 34.86 35.08 84,234 -0.15(-0.43%)
Oct 06, 2023 34.97 35.30 34.78 35.23 26,020 +0.34(+0.98%)
Oct 05, 2023 34.86 34.99 34.76 34.88 26,791 +0.10(+0.28%)
Oct 04, 2023 34.77 34.89 34.64 34.79 14,604 +0.02(+0.06%)
Oct 03, 2023 34.91 35.00 34.70 34.77 27,888 -0.26(-0.74%)
Oct 02, 2023 35.33 35.33 34.95 35.03 148,712 -0.39(-1.10%)
Sep 29, 2023 35.78 35.78 35.29 35.42 25,000 +0.07(+0.20%)
Sep 28, 2023 35.25 35.47 35.25 35.35 14,204 +0.13(+0.37%)
Sep 27, 2023 35.40 35.40 35.02 35.22 24,486 +0.02(+0.06%)
Sep 26, 2023 35.38 35.41 35.20 35.20 15,716 -0.35(-0.98%)
Sep 25, 2023 35.42 35.56 35.50 35.55 215,959 -0.14(-0.39%)
Sep 22, 2023 35.80 35.95 35.62 35.68 15,611 +0.05(+0.13%)
Sep 21, 2023 36.03 36.05 35.64 35.64 28,617 -0.44(-1.22%)
Sep 20, 2023 36.26 36.35 36.08 36.08 12,574 +0.07(+0.19%)
Sep 19, 2023 35.97 36.09 35.85 36.01 47,230 +0.07(+0.19%)
Sep 18, 2023 36.03 36.10 35.91 35.94 19,629 -0.26(-0.72%)
Sep 15, 2023 36.39 36.40 36.20 36.20 21,250 -0.16(-0.44%)
Sep 14, 2023 35.97 36.40 35.97 36.35 29,896 +0.78(+2.19%)
Sep 13, 2023 35.96 35.96 35.51 35.58 27,695 -0.15(-0.42%)
Sep 12, 2023 35.83 35.91 35.73 35.73 25,545 -0.19(-0.54%)
Sep 11, 2023 35.87 35.97 35.78 35.92 68,020 +0.22(+0.63%)
Sep 08, 2023 35.64 35.80 35.61 35.70 28,739 +0.04(+0.11%)
Sep 07, 2023 35.65 35.74 35.60 35.65 30,212 -0.03(-0.09%)
Sep 06, 2023 35.69 35.74 35.59 35.69 14,436 -0.06(-0.16%)
Sep 05, 2023 36.00 36.00 35.75 35.75 24,663 -0.27(-0.76%)
Sep 01, 2023 36.10 36.10 35.91 36.02 26,019 +0.06(+0.16%)
Aug 31, 2023 36.17 36.20 35.88 35.96 25,732 -0.10(-0.28%)
Aug 30, 2023 36.12 36.19 36.01 36.06 15,564 -0.17(-0.46%)
Aug 29, 2023 36.01 36.23 36.01 36.23 35,455 +0.29(+0.81%)
Aug 28, 2023 35.89 35.95 35.82 35.94 26,704 +0.35(+0.98%)
Aug 25, 2023 35.61 35.64 35.45 35.59 21,484 +0.21(+0.59%)
Aug 24, 2023 35.58 35.61 35.34 35.38 15,473 -0.22(-0.62%)
Aug 23, 2023 35.47 35.62 35.45 35.60 20,473 +0.28(+0.79%)
Aug 22, 2023 35.52 35.52 35.27 35.32 8,921 -0.03(-0.08%)
Aug 21, 2023 35.32 35.38 35.19 35.35 28,175 +0.13(+0.38%)
Aug 18, 2023 34.96 35.26 34.87 35.21 44,141 +0.01(+0.04%)
Aug 17, 2023 35.45 35.45 35.17 35.20 17,800 -0.32(-0.89%)
Aug 16, 2023 35.57 35.65 35.51 35.52 12,476 -0.16(-0.45%)
Aug 15, 2023 35.78 35.78 35.57 35.68 83,305 -0.37(-1.03%)
Aug 14, 2023 35.94 36.07 35.92 36.05 17,237 +0.06(+0.17%)
Aug 11, 2023 36.00 36.10 35.93 35.99 23,226 -0.24(-0.66%)
Aug 10, 2023 36.35 36.45 36.23 36.23 33,092 +0.18(+0.50%)
Aug 09, 2023 36.00 36.19 35.98 36.05 48,087 +0.04(+0.12%)
Aug 08, 2023 35.83 36.00 35.79 36.00 32,277 +0.04(+0.10%)
Aug 07, 2023 35.90 36.04 35.84 35.97 105,514 +0.25(+0.70%)
Aug 04, 2023 35.67 35.99 35.63 35.72 78,226 -0.09(-0.25%)
Aug 03, 2023 35.71 35.87 35.71 35.81 13,478 -0.15(-0.42%)
Aug 02, 2023 36.12 36.15 35.91 35.96 36,683 -0.53(-1.45%)
Aug 01, 2023 36.51 36.60 36.36 36.48 135,938 -0.29(-0.79%)
Jul 31, 2023 36.79 36.79 36.63 36.77 27,115 +0.14(+0.38%)
Jul 28, 2023 36.69 36.76 36.55 36.63 96,297 +0.12(+0.33%)
Jul 27, 2023 36.76 36.78 36.48 36.51 21,925 +0.27(+0.74%)
Jul 26, 2023 36.04 36.35 36.04 36.24 30,595 -0.09(-0.25%)
Jul 25, 2023 36.40 36.48 36.33 36.33 37,420 -0.03(-0.08%)
Jul 24, 2023 36.31 36.42 36.26 36.36 24,562 -0.03(-0.08%)
Jul 21, 2023 36.31 36.44 36.28 36.39 23,792 +0.17(+0.47%)
Jul 20, 2023 36.22 36.33 36.19 36.23 28,909 +0.19(+0.53%)
Jul 19, 2023 36.16 36.19 36.03 36.04 32,163 +0.06(+0.15%)
Jul 18, 2023 35.76 36.01 35.76 35.98 19,334 +0.18(+0.52%)
Jul 17, 2023 35.73 35.80 35.71 35.80 27,139 -0.02(-0.06%)
Jul 14, 2023 36.04 36.06 35.82 35.82 21,629 -0.13(-0.37%)
Jul 13, 2023 35.99 36.01 35.90 35.95 8,134 +0.27(+0.75%)
Jul 12, 2023 35.65 35.78 35.60 35.68 15,112 +0.37(+1.06%)
Jul 11, 2023 35.24 35.34 35.16 35.31 43,610 +0.21(+0.60%)
Jul 10, 2023 35.11 35.17 35.04 35.10 30,628 +0.09(+0.25%)
Jul 07, 2023 35.06 35.17 34.95 35.01 56,239 -0.07(-0.20%)
Jul 06, 2023 35.15 35.21 34.94 35.08 116,378 -0.71(-2.00%)
Jul 05, 2023 35.83 35.84 35.75 35.80 29,799 -0.33(-0.92%)
Jul 03, 2023 36.20 36.20 36.05 36.13 98,770 -0.09(-0.24%)
Jun 30, 2023 36.16 36.27 36.11 36.22 72,686 +0.40(+1.12%)
Jun 29, 2023 35.70 35.83 35.70 35.82 20,681 +0.10(+0.29%)
Jun 28, 2023 35.71 35.80 35.66 35.71 44,361 +0.14(+0.38%)
Jun 27, 2023 35.33 35.64 35.26 35.58 40,998 +0.25(+0.71%)
Jun 26, 2023 35.36 35.43 35.33 35.33 12,931 +0.05(+0.14%)
Jun 23, 2023 35.24 35.45 35.16 35.28 32,363 -0.29(-0.80%)
Jun 22, 2023 35.47 35.61 35.46 35.56 38,103 -0.05(-0.13%)
Jun 21, 2023 35.74 35.77 35.61 35.61 30,764 -0.28(-0.77%)
Jun 20, 2023 35.96 35.98 35.80 35.89 25,548 -0.32(-0.88%)
Jun 16, 2023 36.43 36.43 36.21 36.21 33,228 -0.00(-0.00%)
Jun 15, 2023 36.06 36.25 36.06 36.21 21,941 +0.00(+0.00%)
May 08, 2023 36.19 36.22 36.14 36.21 13,333 +0.06(+0.16%)
May 05, 2023 35.93 36.16 35.92 36.15 32,845 +0.45(+1.27%)
May 04, 2023 35.65 35.72 35.54 35.70 60,042 -0.09(-0.26%)
May 03, 2023 35.90 36.01 35.79 35.79 21,316 -0.07(-0.19%)
May 02, 2023 36.03 36.03 35.72 35.86 19,192 -0.47(-1.30%)
May 01, 2023 36.21 36.48 36.17 36.33 72,872 +0.17(+0.48%)
Apr 28, 2023 35.99 36.20 35.99 36.16 34,269 -0.04(-0.11%)
Apr 27, 2023 36.06 36.20 35.93 36.20 19,915 +0.39(+1.10%)
Apr 26, 2023 35.87 35.95 35.76 35.80 55,156 -0.14(-0.40%)
Apr 25, 2023 36.22 36.24 35.95 35.95 34,267 -0.36(-0.98%)
Apr 24, 2023 36.34 36.36 36.24 36.30 24,618 +0.02(+0.05%)
Apr 21, 2023 36.12 36.31 36.11 36.28 26,419 +0.24(+0.67%)
Apr 20, 2023 36.00 36.16 36.00 36.04 92,157 -0.07(-0.19%)
Apr 19, 2023 36.05 36.17 36.05 36.11 137,891 -0.06(-0.16%)
Apr 18, 2023 36.21 36.21 36.12 36.17 44,243 +0.07(+0.19%)
Apr 17, 2023 36.02 36.10 35.98 36.10 16,220 +0.02(+0.05%)
Apr 14, 2023 36.05 36.13 35.97 36.08 27,559 +0.12(+0.35%)
Apr 13, 2023 35.79 35.95 35.70 35.95 61,364 +0.28(+0.78%)
Apr 12, 2023 35.76 35.81 35.62 35.68 27,065 +0.09(+0.26%)
Apr 11, 2023 35.55 35.67 35.50 35.58 17,148 -0.03(-0.07%)
Apr 10, 2023 35.51 35.64 35.48 35.61 65,638 +0.18(+0.52%)
Apr 06, 2023 35.34 35.51 35.32 35.43 62,714 +0.27(+0.77%)
Apr 05, 2023 35.18 35.20 35.05 35.16 27,218 -0.02(-0.05%)
Apr 04, 2023 35.38 35.38 35.13 35.18 29,256 -0.15(-0.44%)
Apr 03, 2023 35.26 35.35 35.19 35.33 54,761 +0.10(+0.27%)
Mar 31, 2023 35.15 35.29 35.15 35.23 57,868 +0.21(+0.60%)
Mar 30, 2023 34.96 35.04 34.94 35.02 26,400 +0.28(+0.80%)
Mar 29, 2023 34.64 34.74 34.56 34.74 34,982 +0.63(+1.86%)
Mar 28, 2023 34.16 34.20 34.04 34.11 22,424 -0.17(-0.51%)
Mar 27, 2023 34.17 34.29 34.11 34.28 27,813 +0.33(+0.96%)
Mar 24, 2023 33.85 33.96 33.63 33.95 23,080 +0.01(+0.03%)
Mar 23, 2023 34.22 34.32 33.82 33.94 3,573,396 -0.04(-0.11%)
Mar 22, 2023 34.39 34.44 33.98 33.98 253,384 -0.37(-1.06%)
Mar 21, 2023 34.35 34.39 34.21 34.35 53,807 +0.53(+1.56%)
Mar 20, 2023 33.62 33.87 33.58 33.82 40,860 +0.42(+1.27%)
Mar 17, 2023 33.55 33.55 33.26 33.40 40,052 -0.47(-1.39%)
Mar 16, 2023 33.40 34.04 33.31 33.87 70,161 +0.29(+0.86%)
Mar 15, 2023 33.41 33.63 33.25 33.58 92,427 -0.77(-2.24%)
Mar 14, 2023 34.32 34.41 34.12 34.35 41,674 +0.58(+1.71%)
Mar 13, 2023 33.77 34.03 33.74 33.77 62,031 -0.61(-1.77%)
Mar 10, 2023 34.78 34.78 34.34 34.38 174,761 -0.53(-1.51%)
Mar 09, 2023 35.25 35.35 34.89 34.91 52,838 -0.46(-1.31%)
Mar 08, 2023 35.28 35.39 35.25 35.37 137,429 +0.10(+0.27%)
Mar 07, 2023 35.57 35.57 35.22 35.27 140,461 -0.26(-0.73%)
Mar 06, 2023 35.61 35.61 35.51 35.53 58,008 -0.18(-0.51%)
Mar 03, 2023 35.50 35.71 35.45 35.71 39,151 +0.30(+0.84%)
Mar 02, 2023 35.13 35.46 35.10 35.42 66,615 +0.26(+0.74%)
Mar 01, 2023 35.32 35.33 35.07 35.16 138,053 -0.03(-0.08%)
Feb 28, 2023 35.21 35.24 35.13 35.19 96,992 -0.19(-0.54%)
Feb 27, 2023 35.37 35.41 35.30 35.38 39,644 +0.31(+0.88%)
Feb 24, 2023 35.12 35.14 34.94 35.07 91,235 -0.45(-1.27%)
Feb 23, 2023 35.45 35.53 35.27 35.52 84,510 +0.24(+0.68%)
Feb 22, 2023 35.28 35.37 35.17 35.28 212,506 +0.01(+0.03%)
Feb 21, 2023 35.40 35.46 35.23 35.27 109,341 -0.36(-1.00%)
Feb 17, 2023 35.50 35.64 35.46 35.63 67,616 +0.09(+0.24%)
Feb 16, 2023 35.41 35.66 35.41 35.54 134,700 -0.07(-0.21%)
Feb 15, 2023 35.36 35.64 35.36 35.62 47,056 +0.13(+0.37%)
Feb 14, 2023 35.22 35.49 35.22 35.48 101,344 +0.15(+0.44%)
Feb 13, 2023 35.10 35.34 35.10 35.33 90,472 +0.31(+0.88%)
Feb 10, 2023 34.94 35.02 34.84 35.02 51,095 -0.12(-0.33%)
Feb 09, 2023 35.39 35.39 35.05 35.14 66,588 -0.02(-0.05%)
Feb 08, 2023 35.23 35.26 35.05 35.16 1,093,792 -0.07(-0.19%)
Feb 07, 2023 34.97 35.29 34.94 35.22 112,154 +0.14(+0.41%)
Feb 06, 2023 35.01 35.08 34.89 35.08 73,060 -0.21(-0.60%)
Feb 03, 2023 34.95 35.31 34.95 35.29 2,704,813 +0.25(+0.71%)
Feb 02, 2023 35.00 35.07 34.88 35.04 105,465 +0.23(+0.66%)
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.