Skip to main content

Xt MSCI Emerging Markets Hedged Equity ETF (NY: DBEM )

23.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.83 25.83 25.68 25.76 3,168 -0.28(-1.07%)
Oct 28, 2021 26.02 26.09 25.99 26.04 3,544 -0.09(-0.34%)
Oct 27, 2021 26.22 26.26 26.11 26.13 13,291 -0.12(-0.45%)
Oct 26, 2021 26.40 26.24 8,215 -0.15(-0.55%)
Oct 25, 2021 26.38 26.46 26.35 26.39 25,755 +0.05(+0.18%)
Oct 22, 2021 26.34 26.46 26.28 26.34 3,370 +0.00(+0.00%)
Oct 21, 2021 26.32 26.42 26.32 26.34 12,868 -0.20(-0.74%)
Oct 20, 2021 26.65 26.65 26.45 26.54 7,605 -0.01(-0.04%)
Oct 19, 2021 26.47 26.58 26.47 26.55 15,422 +0.28(+1.06%)
Oct 18, 2021 26.24 26.34 26.20 26.27 10,136 -0.02(-0.06%)
Oct 15, 2021 26.22 26.32 26.22 26.29 10,145 +0.20(+0.76%)
Oct 14, 2021 26.17 26.17 25.94 26.09 9,371 +0.13(+0.51%)
Oct 13, 2021 25.86 25.99 25.84 25.96 5,401 +0.24(+0.95%)
Oct 12, 2021 25.77 25.81 25.71 25.71 2,435 -0.06(-0.22%)
Oct 11, 2021 26.01 26.01 25.77 25.77 4,906 -0.10(-0.37%)
Oct 08, 2021 25.82 25.89 25.81 25.87 7,324 +0.17(+0.66%)
Oct 07, 2021 25.53 25.86 25.53 25.69 18,393 +0.48(+1.90%)
Oct 06, 2021 25.02 25.26 25.02 25.21 4,890 -0.15(-0.59%)
Oct 05, 2021 25.24 25.41 25.24 25.37 5,974 +0.30(+1.20%)
Oct 04, 2021 25.06 25.14 25.02 25.06 6,451 -0.38(-1.48%)
Oct 01, 2021 25.56 25.56 25.21 25.44 7,694 -0.14(-0.55%)
Sep 30, 2021 25.56 25.68 25.50 25.58 16,051 +0.30(+1.19%)
Sep 29, 2021 25.53 25.60 25.28 25.28 9,220 -0.24(-0.92%)
Sep 28, 2021 25.70 25.70 25.42 25.52 11,152 -0.24(-0.95%)
Sep 27, 2021 25.66 25.77 25.65 25.76 16,277 +0.17(+0.66%)
Sep 24, 2021 25.68 25.68 25.59 25.59 4,930 -0.20(-0.77%)
Sep 23, 2021 25.73 25.83 25.73 25.79 30,306 +0.10(+0.41%)
Sep 22, 2021 25.59 25.80 25.59 25.68 8,052 +0.33(+1.29%)
Sep 21, 2021 25.45 25.45 25.29 25.36 6,343 +0.17(+0.69%)
Sep 20, 2021 25.30 25.39 25.04 25.18 26,919 -0.68(-2.63%)
Sep 17, 2021 25.97 25.97 25.85 25.86 12,119 -0.05(-0.18%)
Sep 16, 2021 25.87 25.94 25.83 25.91 10,130 -0.24(-0.93%)
Sep 15, 2021 26.00 26.16 26.00 26.15 8,372 -0.01(-0.05%)
Sep 14, 2021 26.35 26.35 26.15 26.17 4,545 -0.22(-0.85%)
Sep 13, 2021 26.33 26.43 26.30 26.39 9,322 +0.09(+0.36%)
Sep 10, 2021 26.49 26.49 26.30 26.30 3,999 -0.06(-0.23%)
Sep 09, 2021 26.30 26.40 26.30 26.36 9,044 -0.05(-0.17%)
Sep 08, 2021 26.68 26.68 26.38 26.40 4,173 -0.35(-1.30%)
Sep 07, 2021 26.73 26.81 26.73 26.75 8,253 +0.18(+0.68%)
Sep 03, 2021 26.46 26.58 26.46 26.57 4,599 +0.16(+0.61%)
Sep 02, 2021 26.49 26.58 26.37 26.41 3,331 -0.15(-0.55%)
Sep 01, 2021 26.45 26.64 26.45 26.56 5,434 +0.27(+1.01%)
Aug 31, 2021 26.28 26.33 26.21 26.29 13,363 +0.33(+1.25%)
Aug 30, 2021 26.02 26.02 25.94 25.97 4,985 +0.03(+0.10%)
Aug 27, 2021 25.81 25.94 25.81 25.94 14,533 +0.24(+0.92%)
Aug 26, 2021 25.82 25.83 25.70 25.70 10,169 -0.23(-0.87%)
Aug 25, 2021 25.94 25.94 25.82 25.93 22,000 -0.03(-0.13%)
Aug 24, 2021 25.77 25.99 25.77 25.96 14,564 +0.56(+2.21%)
Aug 23, 2021 25.38 25.47 25.32 25.40 4,394 +0.30(+1.20%)
Aug 20, 2021 25.23 25.23 25.10 25.10 9,100 -0.05(-0.22%)
Aug 19, 2021 25.00 25.21 25.00 25.16 13,011 -0.35(-1.37%)
Aug 18, 2021 25.59 25.66 25.51 25.51 8,252 +0.05(+0.19%)
Aug 17, 2021 25.42 25.53 25.37 25.46 9,070 -0.43(-1.67%)
Aug 16, 2021 25.91 25.91 25.76 25.89 8,484 -0.14(-0.54%)
Aug 13, 2021 26.00 26.03 25.92 26.03 6,481 -0.10(-0.38%)
Aug 12, 2021 26.08 26.15 26.06 26.13 5,008 -0.19(-0.71%)
Aug 11, 2021 26.42 26.42 26.27 26.32 11,380 -0.01(-0.05%)
Aug 10, 2021 26.43 26.43 26.27 26.33 6,015 +0.02(+0.07%)
Aug 09, 2021 26.31 26.34 26.27 26.32 4,044 +0.16(+0.61%)
Aug 06, 2021 26.14 26.16 26.12 26.16 4,299 -0.17(-0.64%)
Aug 05, 2021 26.21 26.37 26.21 26.33 11,476 -0.04(-0.16%)
Aug 04, 2021 26.39 26.43 26.33 26.37 92,720 +0.08(+0.30%)
Aug 03, 2021 26.16 26.30 26.06 26.29 20,426 +0.08(+0.29%)
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.