Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.72 -0.20 (-0.48%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 36.43 36.56 36.38 36.56 2,575,683 +0.26(+0.72%)
Nov 29, 2023 36.30 36.43 36.24 36.30 30,562 +0.18(+0.48%)
Nov 28, 2023 36.09 36.18 36.05 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 36.26 36.13 36.26 21,178 +0.14(+0.39%)
Nov 21, 2023 36.14 36.19 36.09 36.12 16,912 -0.07(-0.19%)
Nov 20, 2023 36.15 36.26 36.13 36.19 30,225 +0.06(+0.17%)
Nov 17, 2023 36.10 36.24 36.09 36.13 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 35.05 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 18,839 +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 26,021 +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 35.03 148,713 -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 35.55 215,960 -0.14(-0.39%)
Sep 22, 2023 35.80 35.95 35.62 35.68 15,611 +0.05(+0.13%)
Sep 21, 2023 36.02 36.05 35.64 35.64 28,617 -0.44(-1.22%)
Sep 20, 2023 36.25 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 36.02 36.10 35.91 35.94 19,629 -0.26(-0.72%)
Sep 15, 2023 36.39 36.40 36.19 36.19 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 68,021 +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 14,437 -0.06(-0.17%)
Sep 05, 2023 35.99 35.99 35.75 35.75 24,663 -0.27(-0.76%)
Sep 01, 2023 36.09 36.09 35.91 36.02 26,020 +0.06(+0.16%)
Aug 31, 2023 36.17 36.20 35.88 35.96 25,732 -0.10(-0.28%)
Aug 30, 2023 36.11 36.18 36.01 36.06 15,564 -0.17(-0.46%)
Aug 29, 2023 36.01 36.22 36.01 36.22 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 36.06 35.92 36.05 17,237 +0.06(+0.17%)
Aug 11, 2023 35.99 36.09 35.93 35.98 23,226 -0.24(-0.66%)
Aug 10, 2023 36.35 36.45 36.22 36.22 33,092 +0.18(+0.50%)
Aug 09, 2023 35.99 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 35.97 105,515 +0.25(+0.70%)
Aug 04, 2023 35.67 35.99 35.63 35.72 78,227 -0.09(-0.25%)
Aug 03, 2023 35.71 35.87 35.71 35.81 13,478 -0.15(-0.42%)
Aug 02, 2023 36.11 36.14 35.91 35.96 36,683 -0.53(-1.45%)
Aug 01, 2023 36.51 36.60 36.36 36.48 135,939 -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 36.03 36.35 36.03 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 36.25 36.36 24,563 -0.03(-0.08%)
Jul 21, 2023 36.31 36.44 36.28 36.39 23,792 +0.17(+0.47%)
Jul 20, 2023 36.21 36.33 36.19 36.22 28,910 +0.19(+0.53%)
Jul 19, 2023 36.15 36.18 36.02 36.03 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 36.03 36.05 35.82 35.82 21,629 -0.13(-0.37%)
Jul 13, 2023 35.98 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 36.15 36.26 36.11 36.21 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 38,104 -0.05(-0.13%)
Jun 21, 2023 35.74 35.77 35.61 35.61 30,765 -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 36.20 36.20 33,228 -0.00(-0.00%)
Jun 15, 2023 36.06 36.25 36.06 36.21 21,942 +0.00(+0.00%)
May 08, 2023 36.19 36.22 36.14 36.20 13,334 +0.06(+0.16%)
May 05, 2023 35.93 36.16 35.92 36.15 32,846 +0.45(+1.27%)
May 04, 2023 35.65 35.72 35.54 35.69 60,043 -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 19,193 -0.47(-1.30%)
May 01, 2023 36.20 36.48 36.17 36.33 72,873 +0.17(+0.48%)
Apr 28, 2023 35.99 36.20 35.99 36.16 34,270 -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 35.94 35.76 35.80 55,157 -0.14(-0.40%)
Apr 25, 2023 36.22 36.24 35.94 35.94 34,268 -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 92,158 -0.07(-0.19%)
Apr 19, 2023 36.05 36.17 36.05 36.11 137,893 -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 +0.13(+0.35%)
Apr 13, 2023 35.79 35.95 35.70 35.95 61,365 +0.28(+0.78%)
Apr 12, 2023 35.76 35.81 35.62 35.68 27,066 +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 65,639 +0.18(+0.52%)
Apr 06, 2023 35.34 35.51 35.31 35.43 62,715 +0.27(+0.77%)
Apr 05, 2023 35.18 35.20 35.05 35.16 27,219 -0.02(-0.05%)
Apr 04, 2023 35.38 35.38 35.13 35.18 29,257 -0.15(-0.44%)
Apr 03, 2023 35.26 35.35 35.19 35.33 54,762 +0.10(+0.27%)
Mar 31, 2023 35.15 35.29 35.15 35.23 57,869 +0.21(+0.60%)
Mar 30, 2023 34.96 35.04 34.94 35.02 26,401 +0.28(+0.80%)
Mar 29, 2023 34.64 34.74 34.56 34.74 34,983 +0.63(+1.86%)
Mar 28, 2023 34.16 34.20 34.04 34.11 22,424 -0.17(-0.51%)
Mar 27, 2023 34.16 34.29 34.11 34.28 27,813 +0.33(+0.96%)
Mar 24, 2023 33.85 33.96 33.63 33.95 23,081 +0.01(+0.03%)
Mar 23, 2023 34.22 34.32 33.82 33.94 3,573,448 -0.04(-0.11%)
Mar 22, 2023 34.39 34.44 33.98 33.98 253,388 -0.37(-1.06%)
Mar 21, 2023 34.35 34.39 34.21 34.35 53,808 +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 40,053 -0.47(-1.39%)
Mar 16, 2023 33.40 34.04 33.31 33.87 70,162 +0.29(+0.86%)
Mar 15, 2023 33.40 33.63 33.25 33.58 92,429 -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 62,032 -0.61(-1.77%)
Mar 10, 2023 34.78 34.78 34.34 34.38 174,763 -0.53(-1.51%)
Mar 09, 2023 35.25 35.35 34.89 34.91 52,839 -0.46(-1.31%)
Mar 08, 2023 35.28 35.39 35.25 35.37 137,431 +0.10(+0.27%)
Mar 07, 2023 35.57 35.57 35.22 35.27 140,463 -0.26(-0.73%)
Mar 06, 2023 35.61 35.61 35.51 35.53 58,009 -0.18(-0.51%)
Mar 03, 2023 35.50 35.71 35.45 35.71 39,152 +0.30(+0.84%)
Mar 02, 2023 35.13 35.46 35.10 35.42 66,616 +0.26(+0.74%)
Mar 01, 2023 35.32 35.33 35.07 35.16 138,055 -0.03(-0.08%)
Feb 28, 2023 35.21 35.24 35.13 35.18 96,994 -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 91,237 -0.45(-1.27%)
Feb 23, 2023 35.44 35.53 35.27 35.52 84,511 +0.24(+0.68%)
Feb 22, 2023 35.28 35.37 35.17 35.28 212,509 +0.01(+0.03%)
Feb 21, 2023 35.40 35.46 35.23 35.27 109,342 -0.36(-1.00%)
Feb 17, 2023 35.50 35.64 35.46 35.63 67,617 +0.09(+0.24%)
Feb 16, 2023 35.41 35.66 35.41 35.54 134,702 -0.07(-0.21%)
Feb 15, 2023 35.36 35.64 35.36 35.61 47,057 +0.13(+0.37%)
Feb 14, 2023 35.22 35.49 35.22 35.48 101,345 +0.15(+0.44%)
Feb 13, 2023 35.10 35.34 35.10 35.33 90,474 +0.31(+0.88%)
Feb 10, 2023 34.93 35.02 34.84 35.02 51,096 -0.12(-0.33%)
Feb 09, 2023 35.39 35.39 35.05 35.14 66,589 -0.02(-0.05%)
Feb 08, 2023 35.23 35.26 35.05 35.16 1,093,807 -0.07(-0.19%)
Feb 07, 2023 34.97 35.29 34.93 35.22 112,156 +0.14(+0.41%)
Feb 06, 2023 35.01 35.08 34.89 35.08 73,061 -0.21(-0.60%)
Feb 03, 2023 34.95 35.31 34.95 35.29 2,704,852 +0.25(+0.71%)
Feb 02, 2023 35.00 35.07 34.88 35.04 105,467 +0.23(+0.66%)
Feb 01, 2023 34.66 34.89 34.50 34.81 274,009 +0.07(+0.19%)
Jan 31, 2023 34.46 34.74 34.46 34.74 48,201 +0.21(+0.61%)
Jan 30, 2023 34.59 34.67 34.53 34.53 23,435 -0.10(-0.28%)
Jan 27, 2023 34.55 34.71 34.54 34.63 73,567 -0.06(-0.17%)
Jan 26, 2023 34.65 34.68 34.53 34.68 46,725 +0.08(+0.22%)
Jan 25, 2023 34.37 34.64 34.36 34.61 93,699 +0.01(+0.03%)
Jan 24, 2023 34.52 34.62 34.41 34.60 100,310 -0.11(-0.30%)
Jan 23, 2023 34.50 34.70 34.48 34.70 47,254 +0.17(+0.50%)
Jan 20, 2023 34.32 34.53 34.31 34.53 29,822 +0.21(+0.62%)
Jan 19, 2023 34.31 34.33 34.18 34.32 77,988 -0.22(-0.64%)
Jan 18, 2023 34.83 34.84 34.54 34.54 29,157 -0.19(-0.55%)
Jan 17, 2023 34.64 34.82 34.63 34.73 78,268 +0.12(+0.33%)
Jan 13, 2023 34.42 34.62 34.42 34.62 35,997 +0.14(+0.42%)
Jan 12, 2023 34.37 34.49 34.21 34.47 52,965 +0.18(+0.53%)
Jan 11, 2023 34.18 34.29 34.09 34.29 334,757 +0.32(+0.93%)
Jan 10, 2023 33.80 33.99 33.80 33.97 65,256 +0.16(+0.47%)
Jan 09, 2023 33.97 34.08 33.81 33.81 32,239 -0.04(-0.11%)
Jan 06, 2023 33.53 33.88 33.53 33.85 124,444 +0.47(+1.40%)
Jan 05, 2023 33.38 33.48 33.35 33.39 29,993 +0.01(+0.03%)
Jan 04, 2023 33.37 33.44 33.28 33.38 77,382 +0.46(+1.40%)
Jan 03, 2023 33.01 33.09 32.82 32.91 205,509 +0.77(+2.39%)
Dec 30, 2022 32.41 32.41 32.13 32.14 63,044 -0.46(-1.42%)
Dec 29, 2022 32.48 32.69 32.48 32.61 41,837 +0.35(+1.08%)
Dec 28, 2022 32.53 32.53 32.26 32.26 81,933 -0.24(-0.74%)
Dec 27, 2022 32.55 32.58 32.47 32.50 47,996 +0.04(+0.14%)
Dec 23, 2022 32.31 32.48 32.28 32.46 37,627 +0.03(+0.10%)
Dec 22, 2022 32.52 32.57 32.18 32.42 15,142 -0.16(-0.49%)
Dec 21, 2022 32.35 32.66 32.35 32.58 35,971 +0.54(+1.70%)
Dec 20, 2022 32.03 32.15 32.02 32.04 29,305 -0.03(-0.11%)
Dec 19, 2022 32.22 32.24 32.00 32.07 108,107 -0.02(-0.07%)
Dec 16, 2022 32.07 32.16 31.96 32.10 159,678 -0.30(-0.91%)
Dec 15, 2022 32.59 32.61 32.39 32.39 46,939 -0.66(-1.99%)
Dec 14, 2022 33.20 33.28 33.04 33.05 34,690 -0.15(-0.45%)
Dec 13, 2022 33.49 33.55 33.07 33.20 91,796 +0.24(+0.73%)
Dec 12, 2022 32.95 32.96 32.76 32.96 22,998 +0.13(+0.41%)
Dec 09, 2022 32.87 32.99 32.82 32.82 85,971 +0.02(+0.06%)
Dec 08, 2022 32.75 32.86 32.68 32.80 36,660 -0.05(-0.15%)
Dec 07, 2022 32.87 32.96 32.78 32.85 103,540 -0.18(-0.55%)
Dec 06, 2022 33.13 33.13 32.87 33.03 234,503 -0.13(-0.40%)
Dec 05, 2022 33.22 33.29 33.09 33.17 91,337 -0.18(-0.55%)
Dec 02, 2022 33.21 33.37 33.19 33.35 129,871 -0.01(-0.03%)
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.