Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.05 +0.05 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 30.88 30.93 30.66 30.74 60,442 -0.18(-0.57%)
Apr 29, 2021 31.04 31.04 30.78 30.92 21,671 +0.00(+0.00%)
Apr 28, 2021 30.92 31.00 30.90 30.92 31,202 -0.02(-0.06%)
Apr 27, 2021 30.88 30.95 30.84 30.94 101,653 +0.01(+0.03%)
Apr 26, 2021 30.94 30.97 30.89 30.93 55,658 +0.06(+0.21%)
Apr 23, 2021 30.71 30.92 30.71 30.86 127,156 +0.12(+0.39%)
Apr 22, 2021 30.87 30.91 30.70 30.74 175,699 -0.04(-0.14%)
Apr 21, 2021 30.47 30.79 30.46 30.78 175,090 +0.29(+0.96%)
Apr 20, 2021 30.66 30.66 30.38 30.49 72,363 -0.47(-1.50%)
Apr 19, 2021 31.05 31.05 30.91 30.96 29,946 -0.15(-0.49%)
Apr 16, 2021 30.95 31.11 30.93 31.11 38,060 +0.30(+0.99%)
Apr 15, 2021 30.72 30.81 30.72 30.81 52,924 +0.27(+0.88%)
Apr 14, 2021 30.59 30.63 30.52 30.54 48,528 -0.05(-0.15%)
Apr 13, 2021 30.52 30.60 30.47 30.58 78,826 +0.06(+0.18%)
Apr 12, 2021 30.52 30.57 30.46 30.53 41,010 -0.16(-0.53%)
Apr 09, 2021 30.59 30.70 30.59 30.69 89,636 +0.08(+0.26%)
Apr 08, 2021 30.57 30.64 30.50 30.61 149,387 +0.14(+0.46%)
Apr 07, 2021 30.40 30.49 30.37 30.47 154,117 +0.08(+0.27%)
Apr 06, 2021 30.41 30.42 30.32 30.39 620,056 -0.31(-1.02%)
Apr 05, 2021 30.55 30.76 30.49 30.70 3,420,340 +0.42(+1.37%)
Apr 01, 2021 30.13 30.34 30.10 30.29 339,950 +0.31(+1.02%)
Mar 31, 2021 30.00 30.05 29.96 29.98 30,607 -0.07(-0.22%)
Mar 30, 2021 29.97 30.07 29.94 30.05 79,410 +0.11(+0.37%)
Mar 29, 2021 29.83 29.96 29.82 29.94 140,244 -0.03(-0.10%)
Mar 26, 2021 29.78 29.96 29.75 29.96 119,479 +0.30(+1.01%)
Mar 25, 2021 29.35 29.68 29.34 29.66 24,819 +0.22(+0.74%)
Mar 24, 2021 29.52 29.59 29.45 29.45 148,029 -0.01(-0.03%)
Mar 23, 2021 29.59 29.63 29.42 29.46 95,323 -0.13(-0.44%)
Mar 22, 2021 29.53 29.64 29.53 29.59 28,146 +0.02(+0.06%)
Mar 19, 2021 29.54 29.61 29.43 29.57 96,124 +0.03(+0.10%)
Mar 18, 2021 29.66 29.80 29.49 29.54 182,017 -0.18(-0.60%)
Mar 17, 2021 29.58 29.75 29.58 29.72 43,213 +0.02(+0.07%)
Mar 16, 2021 29.72 29.72 29.66 29.70 48,022 +0.08(+0.27%)
Mar 15, 2021 29.60 29.62 29.44 29.62 25,726 -0.03(-0.12%)
Mar 12, 2021 29.44 29.65 29.44 29.65 49,305 +0.11(+0.38%)
Mar 11, 2021 29.52 29.57 29.49 29.54 85,151 +0.10(+0.35%)
Mar 10, 2021 29.41 29.46 29.38 29.44 89,623 +0.16(+0.54%)
Mar 09, 2021 29.27 29.34 29.20 29.28 60,747 +0.25(+0.86%)
Mar 08, 2021 28.89 29.17 28.86 29.03 144,515 +0.16(+0.54%)
Mar 05, 2021 28.77 28.90 28.53 28.87 67,687 +0.29(+1.00%)
Mar 04, 2021 28.76 28.86 28.45 28.59 81,735 -0.08(-0.29%)
Mar 03, 2021 28.77 28.84 28.66 28.67 50,604 -0.15(-0.51%)
Mar 02, 2021 28.93 28.94 28.80 28.82 812,934 +0.03(+0.12%)
Mar 01, 2021 28.60 28.79 28.60 28.78 51,322 +0.49(+1.74%)
Feb 26, 2021 28.46 28.46 28.18 28.29 99,800 -0.11(-0.39%)
Feb 25, 2021 28.84 28.87 28.39 28.40 52,718 -0.43(-1.48%)
Feb 24, 2021 28.61 28.86 28.58 28.83 81,873 +0.19(+0.68%)
Feb 23, 2021 28.53 28.69 28.35 28.63 375,007 +0.01(+0.03%)
Feb 22, 2021 28.64 28.74 28.61 28.62 41,061 -0.11(-0.39%)
Feb 19, 2021 28.81 28.86 28.72 28.73 76,445 -0.01(-0.03%)
Feb 18, 2021 28.77 28.77 28.61 28.74 64,240 -0.21(-0.74%)
Feb 17, 2021 28.92 28.99 28.85 28.96 58,091 -0.11(-0.38%)
Feb 16, 2021 29.10 29.14 29.04 29.07 40,212 +0.24(+0.83%)
Feb 12, 2021 28.65 28.83 28.64 28.83 29,842 +0.20(+0.71%)
Feb 11, 2021 28.59 28.62 28.53 28.62 41,169 +0.18(+0.62%)
Feb 10, 2021 28.61 28.63 28.35 28.45 64,109 -0.12(-0.42%)
Feb 09, 2021 28.56 28.61 28.49 28.57 64,957 +0.00(+0.00%)
Feb 08, 2021 28.61 28.66 28.54 28.57 47,737 +0.07(+0.23%)
Feb 05, 2021 28.50 28.52 28.38 28.50 42,601 -0.02(-0.07%)
Feb 04, 2021 28.38 28.52 28.37 28.52 36,875 +0.15(+0.52%)
Feb 03, 2021 28.32 28.40 28.28 28.37 46,883 +0.03(+0.09%)
Feb 02, 2021 28.24 28.35 28.21 28.35 41,917 +0.30(+1.07%)
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.