Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.70 -0.24 (-0.52%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 26.36 26.46 26.36 26.43 3,083 +0.12(+0.46%)
Feb 27, 2019 26.32 26.37 26.29 26.31 2,707 -0.08(-0.30%)
Feb 26, 2019 26.37 26.41 26.37 26.39 4,392 +0.12(+0.45%)
Feb 25, 2019 26.39 26.39 26.27 26.27 19,638 +0.01(+0.04%)
Feb 22, 2019 26.24 26.26 26.24 26.26 778 +0.09(+0.34%)
Feb 21, 2019 26.24 26.24 26.13 26.17 8,044 -0.09(-0.34%)
Feb 20, 2019 26.14 26.27 26.14 26.26 1,309 +0.15(+0.56%)
Feb 19, 2019 26.07 26.12 26.04 26.12 8,334 +0.05(+0.20%)
Feb 15, 2019 26.06 26.07 26.04 26.07 3,225 +0.38(+1.49%)
Feb 14, 2019 25.74 25.74 25.68 25.68 850 -0.04(-0.17%)
Feb 13, 2019 25.80 25.80 25.72 25.73 7,802 +0.09(+0.35%)
Feb 12, 2019 25.59 25.67 25.59 25.64 5,344 +0.23(+0.92%)
Feb 11, 2019 25.38 25.42 25.38 25.40 1,750 +0.11(+0.44%)
Feb 08, 2019 25.25 25.29 25.13 25.29 2,224 -0.14(-0.54%)
Feb 07, 2019 25.50 25.50 25.37 25.43 562 -0.43(-1.67%)
Feb 06, 2019 25.87 25.90 25.85 25.86 3,466 +0.02(+0.09%)
Feb 05, 2019 25.73 25.84 25.73 25.84 1,763 +0.31(+1.21%)
Feb 04, 2019 25.35 25.53 25.35 25.53 1,366 +0.09(+0.37%)
Feb 01, 2019 25.44 25.44 25.36 25.44 1,557 +0.00(+0.00%)
Jan 31, 2019 25.31 25.44 25.31 25.44 12,079 -0.08(-0.32%)
Jan 30, 2019 25.46 25.52 25.36 25.52 1,548 +0.15(+0.58%)
Jan 29, 2019 25.42 25.42 25.37 25.37 751 +0.05(+0.19%)
Jan 28, 2019 25.24 25.32 25.22 25.32 53,096 -0.07(-0.27%)
Jan 25, 2019 25.41 25.42 25.39 25.39 18,462 +0.19(+0.75%)
Jan 24, 2019 25.19 25.20 25.15 25.20 452 +0.19(+0.75%)
Jan 23, 2019 25.15 25.15 24.98 25.02 1,334 +0.15(+0.60%)
Jan 22, 2019 25.00 25.00 24.84 24.87 29,240 -0.31(-1.23%)
Jan 18, 2019 25.12 25.18 25.10 25.18 23,578 +0.40(+1.61%)
Jan 17, 2019 24.69 24.78 24.69 24.78 2,570 +0.07(+0.27%)
Jan 16, 2019 24.64 24.75 24.64 24.71 6,446 +0.12(+0.51%)
Jan 15, 2019 24.51 24.59 24.51 24.59 6,495 +0.09(+0.37%)
Jan 14, 2019 24.37 24.50 24.37 24.50 1,632 -0.08(-0.32%)
Jan 11, 2019 24.59 24.61 24.57 24.57 1,445 -0.14(-0.58%)
Jan 10, 2019 24.54 24.72 24.54 24.72 54,347 +0.10(+0.39%)
Jan 09, 2019 24.73 24.73 24.62 24.62 1,296 +0.13(+0.53%)
Jan 08, 2019 24.60 24.60 24.44 24.49 2,786 +0.23(+0.97%)
Jan 07, 2019 24.16 24.25 24.11 24.25 1,043 +0.01(+0.03%)
Jan 04, 2019 24.02 24.25 24.02 24.25 3,114 +0.72(+3.07%)
Jan 03, 2019 23.68 23.68 23.51 23.53 4,130 -0.30(-1.27%)
Jan 02, 2019 23.72 23.86 23.72 23.83 1,557 +0.04(+0.17%)
Dec 31, 2018 23.85 23.85 23.66 23.79 7,785 +0.15(+0.65%)
Dec 28, 2018 23.74 23.75 23.57 23.64 27,471 +0.12(+0.50%)
Dec 27, 2018 23.29 23.52 23.15 23.52 16,583 -0.19(-0.82%)
Dec 26, 2018 23.27 23.71 23.06 23.71 59,616 +0.64(+2.79%)
Dec 24, 2018 23.39 23.48 23.07 23.07 19,686 -0.46(-1.95%)
Dec 21, 2018 23.65 23.73 23.48 23.53 38,037 -0.07(-0.31%)
Dec 20, 2018 23.84 23.89 23.57 23.60 18,538 -0.37(-1.53%)
Dec 19, 2018 24.28 24.34 23.88 23.97 78,168 -0.24(-0.99%)
Dec 18, 2018 24.22 24.22 24.18 24.21 493 +0.11(+0.46%)
Dec 17, 2018 24.34 24.34 24.09 24.10 67,778 -0.39(-1.61%)
Dec 14, 2018 24.57 24.57 24.48 24.49 7,948 -0.23(-0.92%)
Dec 13, 2018 24.82 24.82 24.64 24.72 5,077 +0.00(+0.02%)
Dec 12, 2018 24.65 24.78 24.65 24.72 4,453 +0.41(+1.69%)
Dec 11, 2018 24.44 24.44 24.25 24.31 3,179 +0.08(+0.32%)
Dec 10, 2018 24.15 24.27 23.96 24.23 57,446 -0.02(-0.06%)
Dec 07, 2018 24.63 24.63 24.17 24.24 7,053 -0.28(-1.13%)
Dec 06, 2018 24.38 24.52 24.22 24.52 11,963 -0.53(-2.12%)
Dec 04, 2018 25.40 25.41 25.05 25.05 1,119 -0.58(-2.25%)
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.