Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.05 +0.05 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 34.41 34.44 34.31 34.31 42,631 -0.09(-0.27%)
Dec 30, 2021 34.53 34.56 34.39 34.40 88,689 -0.06(-0.16%)
Dec 29, 2021 34.45 34.53 34.35 34.46 108,910 -0.08(-0.25%)
Dec 28, 2021 34.56 34.62 34.46 34.55 80,313 +0.06(+0.16%)
Dec 27, 2021 34.28 34.49 34.22 34.49 48,238 +0.36(+1.05%)
Dec 23, 2021 34.06 34.20 34.06 34.13 53,874 +0.17(+0.50%)
Dec 22, 2021 33.63 33.98 33.59 33.96 92,771 +0.25(+0.73%)
Dec 21, 2021 33.51 33.72 33.47 33.72 78,225 +0.42(+1.27%)
Dec 20, 2021 33.14 33.29 33.05 33.29 63,840 -0.06(-0.17%)
Dec 17, 2021 33.43 33.56 33.32 33.35 86,023 -0.23(-0.70%)
Dec 16, 2021 33.75 33.79 33.52 33.58 97,274 -0.08(-0.25%)
Dec 15, 2021 33.37 33.67 33.24 33.67 62,093 +0.36(+1.07%)
Dec 14, 2021 33.34 33.43 33.18 33.31 59,628 -0.18(-0.53%)
Dec 13, 2021 33.67 33.68 33.47 33.49 44,087 -0.20(-0.59%)
Dec 10, 2021 33.71 33.78 33.61 33.69 63,589 +0.05(+0.14%)
Dec 09, 2021 33.78 33.79 33.64 33.64 63,453 -0.24(-0.72%)
Dec 08, 2021 33.95 33.96 33.82 33.88 120,474 -0.02(-0.06%)
Dec 07, 2021 33.73 33.97 33.73 33.90 59,563 +0.69(+2.07%)
Dec 06, 2021 33.09 33.26 33.01 33.22 118,296 +0.48(+1.46%)
Dec 03, 2021 33.00 33.05 32.57 32.74 65,306 -0.21(-0.63%)
Dec 02, 2021 32.73 33.03 32.73 32.94 249,943 +0.31(+0.95%)
Dec 01, 2021 33.04 33.33 32.57 32.63 1,706,982 -0.02(-0.06%)
Nov 30, 2021 32.83 32.92 32.56 32.65 56,895 -0.39(-1.19%)
Nov 29, 2021 33.15 33.15 32.91 33.05 48,448 +0.24(+0.72%)
Nov 26, 2021 33.07 33.10 32.71 32.81 68,486 -1.04(-3.07%)
Nov 24, 2021 33.59 33.85 33.59 33.85 43,886 -0.05(-0.15%)
Nov 23, 2021 33.92 34.00 33.74 33.90 102,187 -0.11(-0.33%)
Nov 22, 2021 34.14 34.24 34.01 34.01 82,645 -0.09(-0.28%)
Nov 19, 2021 34.20 34.21 34.09 34.11 126,351 -0.26(-0.77%)
Nov 18, 2021 34.39 34.37 34.35 34.37 128,165 -0.06(-0.16%)
Nov 17, 2021 34.46 34.47 34.40 34.43 50,218 -0.00(-0.01%)
Nov 16, 2021 34.45 34.49 34.43 34.43 91,433 +0.04(+0.12%)
Nov 15, 2021 34.40 34.42 34.33 34.39 186,307 +0.07(+0.19%)
Nov 12, 2021 34.32 34.35 34.27 34.32 119,051 +0.08(+0.25%)
Nov 11, 2021 34.22 34.27 34.18 34.24 132,842 +0.23(+0.66%)
Nov 10, 2021 34.02 34.01 39,952 -0.03(-0.08%)
Nov 09, 2021 34.15 34.18 34.00 34.04 59,053 -0.05(-0.14%)
Nov 08, 2021 34.17 34.17 34.06 34.09 38,909 -0.03(-0.08%)
Nov 05, 2021 34.17 34.18 34.00 34.12 146,224 +0.04(+0.11%)
Nov 04, 2021 34.00 34.08 34.00 34.08 72,488 +0.06(+0.17%)
Nov 03, 2021 33.77 34.02 33.77 34.02 229,434 +0.25(+0.75%)
Nov 02, 2021 33.69 33.80 33.68 33.77 109,830 +0.04(+0.11%)
Nov 01, 2021 33.61 33.73 33.59 33.73 67,511 +0.22(+0.65%)
Oct 29, 2021 33.30 33.52 33.28 33.52 52,679 +0.06(+0.17%)
Oct 28, 2021 33.38 33.47 33.37 33.46 30,434 +0.16(+0.47%)
Oct 27, 2021 33.40 33.42 33.30 33.30 48,409 -0.11(-0.32%)
Oct 26, 2021 33.43 33.41 55,747 +0.18(+0.54%)
Oct 25, 2021 33.24 33.27 33.18 33.23 31,154 -0.07(-0.20%)
Oct 22, 2021 33.25 33.32 33.19 33.30 59,646 +0.14(+0.43%)
Oct 21, 2021 33.02 33.16 33.01 33.16 42,088 +0.08(+0.26%)
Oct 20, 2021 33.07 33.11 33.00 33.07 89,393 +0.07(+0.20%)
Oct 19, 2021 32.93 33.02 32.90 33.01 58,253 +0.09(+0.29%)
Oct 18, 2021 32.86 32.94 32.80 32.91 120,237 -0.17(-0.51%)
Oct 15, 2021 32.99 33.09 32.99 33.08 39,485 +0.17(+0.51%)
Oct 14, 2021 32.84 32.91 32.79 32.91 68,581 +0.34(+1.05%)
Oct 13, 2021 32.46 32.59 32.43 32.57 307,571 +0.30(+0.92%)
Oct 12, 2021 32.26 32.35 32.22 32.27 62,619 +0.10(+0.32%)
Oct 11, 2021 32.20 32.31 32.16 32.17 28,121 -0.11(-0.35%)
Oct 08, 2021 32.35 32.37 32.25 32.28 44,227 -0.01(-0.04%)
Oct 07, 2021 32.24 32.39 32.24 32.30 85,374 +0.24(+0.75%)
Oct 06, 2021 31.79 32.06 31.76 32.06 281,149 -0.09(-0.29%)
Oct 05, 2021 32.00 32.22 31.98 32.15 241,413 +0.23(+0.71%)
Oct 04, 2021 32.08 32.12 31.85 31.93 1,584,577 -0.26(-0.82%)
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.