Skip to main content

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

24.73 -0.03 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 26.09 26.14 26.02 26.10 13,462 +0.32(+1.25%)
Aug 30, 2021 25.83 25.83 25.75 25.78 5,021 +0.03(+0.10%)
Aug 27, 2021 25.62 25.75 25.62 25.75 14,640 +0.23(+0.92%)
Aug 26, 2021 25.63 25.64 25.52 25.52 10,243 -0.22(-0.87%)
Aug 25, 2021 25.75 25.75 25.63 25.74 22,162 -0.03(-0.13%)
Aug 24, 2021 25.58 25.80 25.58 25.77 14,671 +0.56(+2.21%)
Aug 23, 2021 25.20 25.28 25.13 25.22 4,426 +0.30(+1.20%)
Aug 20, 2021 25.05 25.05 24.92 24.92 9,167 -0.05(-0.22%)
Aug 19, 2021 24.82 25.03 24.82 24.97 13,106 -0.35(-1.37%)
Aug 18, 2021 25.40 25.47 25.32 25.32 8,312 +0.05(+0.18%)
Aug 17, 2021 25.24 25.35 25.18 25.27 9,137 -0.43(-1.67%)
Aug 16, 2021 25.72 25.72 25.57 25.70 8,547 -0.14(-0.54%)
Aug 13, 2021 25.81 25.84 25.73 25.84 6,528 -0.10(-0.38%)
Aug 12, 2021 25.89 25.96 25.87 25.94 5,045 -0.19(-0.71%)
Aug 11, 2021 26.23 26.23 26.08 26.13 11,463 -0.01(-0.05%)
Aug 10, 2021 26.24 26.24 26.08 26.14 6,059 +0.02(+0.07%)
Aug 09, 2021 26.11 26.15 26.08 26.12 4,074 +0.16(+0.61%)
Aug 06, 2021 25.95 25.96 25.93 25.96 4,331 -0.17(-0.64%)
Aug 05, 2021 26.02 26.18 26.02 26.13 11,561 -0.04(-0.16%)
Aug 04, 2021 26.20 26.24 26.14 26.18 93,401 +0.08(+0.30%)
Aug 03, 2021 25.96 26.10 25.87 26.10 20,576 +0.07(+0.29%)
Aug 02, 2021 25.98 26.10 25.91 26.02 289,385 +0.23(+0.91%)
Jul 30, 2021 25.72 25.84 25.62 25.79 9,512 -0.25(-0.97%)
Jul 29, 2021 25.95 26.04 25.91 26.04 9,378 +0.12(+0.47%)
Jul 28, 2021 25.51 25.97 25.51 25.92 11,562 +0.65(+2.58%)
Jul 27, 2021 25.28 25.39 25.06 25.26 10,468 -0.42(-1.64%)
Jul 26, 2021 25.83 25.88 25.67 25.68 5,361 -0.61(-2.31%)
Jul 23, 2021 26.44 26.44 26.23 26.29 4,695 -0.47(-1.75%)
Jul 22, 2021 26.67 26.76 26.61 26.76 8,773 +0.11(+0.42%)
Jul 21, 2021 26.38 26.68 26.38 26.65 5,626 +0.28(+1.06%)
Jul 20, 2021 26.29 26.47 26.29 26.37 10,804 +0.01(+0.04%)
Jul 19, 2021 26.30 26.40 26.27 26.36 10,114 -0.31(-1.16%)
Jul 16, 2021 26.83 26.85 26.67 26.67 9,373 -0.31(-1.14%)
Jul 15, 2021 27.01 27.03 26.94 26.97 8,605 +0.12(+0.46%)
Jul 14, 2021 26.90 26.96 26.81 26.85 10,330 -0.05(-0.17%)
Jul 13, 2021 26.86 26.94 26.81 26.90 10,153 +0.22(+0.83%)
Jul 12, 2021 26.76 26.85 26.68 26.68 5,167 -0.08(-0.31%)
Jul 09, 2021 26.61 26.76 26.59 26.76 8,640 +0.41(+1.56%)
Jul 08, 2021 26.31 26.42 26.30 26.35 4,897 -0.56(-2.08%)
Jul 07, 2021 26.96 26.96 26.80 26.91 7,479 +0.16(+0.59%)
Jul 06, 2021 26.96 26.96 26.73 26.75 14,382 -0.44(-1.62%)
Jul 02, 2021 27.16 27.20 26.99 27.19 7,643 -0.06(-0.21%)
Jul 01, 2021 27.41 27.41 27.11 27.25 6,277 -0.09(-0.34%)
Jun 30, 2021 27.32 27.38 27.26 27.34 12,148 -0.11(-0.41%)
Jun 29, 2021 27.36 27.49 27.30 27.45 13,365 +0.01(+0.03%)
Jun 28, 2021 27.49 27.53 27.40 27.44 6,632 -0.01(-0.03%)
Jun 25, 2021 27.44 27.49 27.40 27.45 3,901 +0.20(+0.73%)
Jun 24, 2021 27.26 27.30 27.18 27.25 11,313 +0.21(+0.79%)
Jun 23, 2021 27.08 27.17 27.04 27.04 13,011 +0.11(+0.42%)
Jun 22, 2021 26.84 26.95 26.77 26.93 11,285 -0.07(-0.28%)
Jun 21, 2021 26.95 27.00 26.85 27.00 4,294 +0.00(+0.00%)
Jun 18, 2021 26.94 27.00 26.89 27.00 9,386 -0.08(-0.31%)
Jun 17, 2021 27.03 27.16 27.03 27.08 4,046 +0.14(+0.52%)
Jun 16, 2021 27.09 27.15 26.82 26.95 7,043 -0.22(-0.82%)
Jun 15, 2021 27.33 27.33 27.02 27.17 18,486 -0.15(-0.54%)
Jun 14, 2021 27.32 27.33 27.21 27.32 4,986 +0.05(+0.17%)
Jun 11, 2021 27.20 27.27 27.09 27.27 6,232 +0.02(+0.09%)
Jun 10, 2021 27.29 27.32 27.20 27.25 23,712 +0.13(+0.49%)
Jun 09, 2021 27.08 27.18 27.08 27.11 8,899 -0.06(-0.24%)
Jun 08, 2021 27.27 27.27 27.11 27.18 11,622 -0.13(-0.48%)
Jun 07, 2021 27.20 27.31 27.17 27.31 6,882 -0.13(-0.47%)
Jun 04, 2021 27.40 27.44 27.32 27.44 10,674 +0.21(+0.78%)
Jun 03, 2021 27.18 27.25 27.16 27.22 4,968 -0.19(-0.71%)
Jun 02, 2021 27.46 27.46 27.29 27.42 8,506 -0.07(-0.27%)
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.