Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.76 -0.16 (-0.39%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 23.29 23.42 23.25 23.39 381,385 +0.00(+0.00%)
Jan 30, 2019 23.34 23.44 23.27 23.39 398,624 +0.17(+0.72%)
Jan 29, 2019 23.22 23.28 23.17 23.22 245,690 +0.17(+0.72%)
Jan 28, 2019 23.02 23.08 22.95 23.06 882,774 -0.07(-0.30%)
Jan 25, 2019 23.20 23.22 23.13 23.13 262,075 +0.04(+0.15%)
Jan 24, 2019 23.00 23.12 22.98 23.09 155,790 +0.08(+0.34%)
Jan 23, 2019 23.13 23.13 22.92 23.01 348,871 +0.05(+0.23%)
Jan 22, 2019 23.06 23.10 22.92 22.96 432,720 -0.32(-1.35%)
Jan 18, 2019 23.22 23.31 23.15 23.27 801,191 +0.38(+1.64%)
Jan 17, 2019 22.75 22.94 22.75 22.90 158,170 +0.05(+0.23%)
Jan 16, 2019 22.82 22.86 22.80 22.85 258,807 +0.06(+0.27%)
Jan 15, 2019 22.68 22.85 22.68 22.78 252,716 +0.11(+0.46%)
Jan 14, 2019 22.64 22.71 22.62 22.68 187,252 -0.15(-0.65%)
Jan 11, 2019 22.78 22.84 22.77 22.83 199,812 -0.10(-0.42%)
Jan 10, 2019 22.72 22.94 22.72 22.92 113,137 +0.16(+0.69%)
Jan 09, 2019 22.83 22.85 22.72 22.77 197,173 +0.09(+0.39%)
Jan 08, 2019 22.73 22.74 22.58 22.68 557,336 +0.23(+1.01%)
Jan 07, 2019 22.38 22.50 22.31 22.45 314,130 -0.03(-0.16%)
Jan 04, 2019 22.29 22.54 22.29 22.49 942,510 +0.59(+2.68%)
Jan 03, 2019 22.06 22.08 21.89 21.90 511,103 -0.22(-0.99%)
Jan 02, 2019 21.93 22.15 21.91 22.12 625,266 +0.09(+0.40%)
Dec 31, 2018 22.04 22.10 21.96 22.03 667,640 +0.04(+0.16%)
Dec 28, 2018 22.05 22.08 21.92 22.00 662,613 +0.13(+0.60%)
Dec 27, 2018 21.66 21.87 21.46 21.87 1,366,267 -0.21(-0.95%)
Dec 26, 2018 21.47 22.09 21.38 22.08 769,585 +0.64(+2.98%)
Dec 24, 2018 21.71 21.91 21.42 21.44 373,348 -0.37(-1.69%)
Dec 21, 2018 21.97 22.09 21.80 21.80 1,189,733 -0.09(-0.40%)
Dec 20, 2018 22.10 22.19 21.83 21.89 1,015,645 -0.25(-1.11%)
Dec 19, 2018 22.39 22.50 22.08 22.14 1,097,059 -0.15(-0.68%)
Dec 18, 2018 22.38 22.45 22.25 22.29 1,194,194 -0.03(-0.14%)
Dec 17, 2018 22.50 22.52 22.23 22.32 752,015 -0.29(-1.28%)
Dec 14, 2018 22.71 22.78 22.59 22.61 690,924 -0.21(-0.91%)
Dec 13, 2018 22.88 22.96 22.78 22.81 859,785 -0.02(-0.08%)
Dec 12, 2018 22.85 22.95 22.83 22.83 925,835 +0.27(+1.19%)
Dec 11, 2018 22.67 22.68 22.43 22.56 1,290,057 +0.17(+0.77%)
Dec 10, 2018 22.43 22.49 22.19 22.39 662,740 -0.03(-0.15%)
Dec 07, 2018 22.73 22.79 22.35 22.43 1,927,151 -0.22(-0.95%)
Dec 06, 2018 22.54 22.68 22.30 22.64 2,127,410 -0.45(-1.94%)
Dec 04, 2018 23.49 23.49 23.05 23.09 748,501 -0.54(-2.30%)
Dec 03, 2018 23.64 23.64 23.50 23.63 593,569 +0.24(+1.03%)
Nov 30, 2018 23.28 23.39 23.23 23.39 1,723,604 +0.01(+0.04%)
Nov 29, 2018 23.38 23.45 23.33 23.38 407,873 -0.09(-0.40%)
Nov 28, 2018 23.30 23.50 23.22 23.48 316,986 +0.16(+0.67%)
Nov 27, 2018 23.20 23.32 23.16 23.32 238,042 -0.05(-0.22%)
Nov 26, 2018 23.26 23.38 23.24 23.38 349,092 +0.39(+1.69%)
Nov 23, 2018 22.92 23.04 22.87 22.99 121,641 -0.15(-0.63%)
Nov 21, 2018 23.13 23.13 23.13 0 +0.30(+1.32%)
Nov 20, 2018 22.86 22.97 22.76 22.83 603,230 -0.30(-1.31%)
Nov 19, 2018 23.34 23.37 23.07 23.13 588,175 -0.26(-1.11%)
Nov 16, 2018 23.21 23.41 23.19 23.39 302,250 -0.11(-0.48%)
Nov 15, 2018 23.28 23.52 23.16 23.50 387,635 +0.09(+0.41%)
Nov 14, 2018 23.67 23.67 23.35 23.41 309,669 -0.03(-0.15%)
Nov 13, 2018 23.44 23.57 23.38 23.44 447,216 +0.03(+0.15%)
Nov 12, 2018 23.53 23.54 23.39 23.41 135,971 -0.27(-1.13%)
Nov 09, 2018 23.62 23.72 23.57 23.68 475,560 -0.01(-0.04%)
Nov 08, 2018 23.74 23.82 23.66 23.69 307,974 -0.15(-0.62%)
Nov 07, 2018 23.73 23.84 23.63 23.83 770,699 +0.27(+1.14%)
Nov 06, 2018 23.45 23.57 23.44 23.57 659,412 -0.04(-0.18%)
Nov 05, 2018 23.59 23.66 23.50 23.61 1,834,911 +0.03(+0.15%)
Nov 02, 2018 23.68 23.77 23.46 23.57 1,316,278 +0.04(+0.18%)
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.