Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.41 -0.13 (-0.31%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 18.63 18.78 18.59 18.67 133,435 +0.13(+0.70%)
Mar 28, 2014 18.61 18.63 18.52 18.54 59,606 +0.08(+0.41%)
Mar 27, 2014 18.49 18.49 18.31 18.46 77,517 +0.11(+0.60%)
Mar 26, 2014 18.54 18.54 18.34 18.35 80,925 +0.00(+0.01%)
Mar 25, 2014 18.38 18.39 18.21 18.35 71,881 +0.18(+1.01%)
Mar 24, 2014 18.32 18.32 18.04 18.17 71,841 +0.01(+0.08%)
Mar 21, 2014 18.25 18.33 18.10 18.15 91,521 -0.05(-0.26%)
Mar 20, 2014 18.13 18.23 18.07 18.20 83,119 -0.02(-0.11%)
Mar 19, 2014 18.37 18.37 18.08 18.22 209,550 -0.08(-0.45%)
Mar 18, 2014 18.22 18.36 18.20 18.30 99,466 +0.09(+0.49%)
Mar 17, 2014 18.06 18.30 18.06 18.21 164,447 +0.20(+1.11%)
Mar 14, 2014 17.93 18.09 17.93 18.01 80,220 -0.02(-0.13%)
Mar 13, 2014 18.46 18.46 18.00 18.04 67,481 -0.40(-2.15%)
Mar 12, 2014 18.43 18.47 18.33 18.43 265,371 -0.12(-0.63%)
Mar 11, 2014 18.61 18.70 18.46 18.55 91,887 -0.12(-0.63%)
Mar 10, 2014 18.71 18.71 18.54 18.67 109,207 -0.10(-0.51%)
Mar 07, 2014 18.76 18.80 18.66 18.76 126,306 -0.05(-0.26%)
Mar 06, 2014 18.90 18.95 18.79 18.81 91,585 +0.08(+0.44%)
Mar 05, 2014 18.82 18.82 18.67 18.73 94,039 -0.07(-0.37%)
Mar 04, 2014 18.70 18.87 18.68 18.80 154,515 +0.40(+2.17%)
Mar 03, 2014 18.54 18.54 18.27 18.40 92,821 -0.36(-1.94%)
Feb 28, 2014 18.78 18.85 18.64 18.76 131,026 -0.03(-0.15%)
Feb 27, 2014 18.73 18.81 18.63 18.79 94,952 +0.04(+0.22%)
Feb 26, 2014 18.79 18.83 18.66 18.75 162,114 +0.05(+0.26%)
Feb 25, 2014 18.85 18.85 18.70 18.70 98,319 -0.17(-0.88%)
Feb 24, 2014 18.79 18.95 18.70 18.87 224,045 +0.17(+0.92%)
Feb 21, 2014 18.73 18.78 18.61 18.70 233,715 +0.05(+0.26%)
Feb 20, 2014 18.58 18.65 18.45 18.65 141,469 +0.10(+0.52%)
Feb 19, 2014 18.61 18.69 18.49 18.55 173,876 -0.10(-0.52%)
Feb 18, 2014 18.51 18.65 18.51 18.65 98,527 +0.15(+0.83%)
Feb 14, 2014 18.43 18.49 18.49 18.49 177,005 +0.04(+0.21%)
Feb 13, 2014 18.28 18.48 18.23 18.46 102,429 -0.04(-0.22%)
Feb 12, 2014 18.52 18.53 18.45 18.50 101,994 +0.08(+0.41%)
Feb 11, 2014 18.31 18.49 18.26 18.42 156,263 +0.28(+1.56%)
Feb 10, 2014 18.10 18.22 18.10 18.14 352,373 -0.04(-0.19%)
Feb 07, 2014 18.23 18.27 18.12 18.17 242,368 +0.09(+0.49%)
Feb 06, 2014 17.94 18.08 17.94 18.08 183,850 +0.27(+1.51%)
Feb 05, 2014 17.81 17.84 17.65 17.82 373,456 +0.08(+0.47%)
Feb 04, 2014 17.75 17.76 17.58 17.73 273,303 +0.28(+1.62%)
Feb 03, 2014 17.87 17.90 17.45 17.45 194,841 -0.57(-3.17%)
Jan 31, 2014 17.93 18.10 17.77 18.02 332,181 -0.23(-1.28%)
Jan 30, 2014 18.28 18.30 18.16 18.26 227,824 +0.17(+0.93%)
Jan 29, 2014 18.10 18.17 17.95 18.09 197,118 -0.17(-0.92%)
Jan 28, 2014 18.17 18.32 18.15 18.26 245,270 +0.19(+1.07%)
Jan 27, 2014 18.21 18.27 17.97 18.06 181,266 -0.19(-1.06%)
Jan 24, 2014 18.50 18.50 18.24 18.26 224,878 -0.46(-2.46%)
Jan 23, 2014 18.88 18.88 18.65 18.72 98,655 -0.27(-1.41%)
Jan 22, 2014 19.05 19.06 18.92 18.99 358,712 -0.08(-0.43%)
Jan 21, 2014 19.14 19.14 18.96 19.07 460,971 +0.10(+0.54%)
Jan 17, 2014 19.03 18.96 18.96 18.96 118,875 -0.01(-0.04%)
Jan 16, 2014 18.99 18.99 18.87 18.97 152,878 -0.02(-0.11%)
Jan 15, 2014 18.90 18.99 18.80 18.99 119,674 +0.19(+1.03%)
Jan 14, 2014 18.76 18.81 18.67 18.80 65,955 +0.21(+1.11%)
Jan 13, 2014 18.80 18.86 18.59 18.59 211,998 -0.25(-1.35%)
Jan 10, 2014 18.87 18.92 18.70 18.85 355,015 +0.21(+1.11%)
Jan 09, 2014 18.69 18.80 18.63 18.64 166,332 -0.04(-0.22%)
Jan 08, 2014 18.80 18.80 18.68 18.68 763,092 -0.07(-0.35%)
Jan 07, 2014 18.79 18.81 18.68 18.75 284,477 +0.13(+0.68%)
Jan 06, 2014 18.70 18.70 18.59 18.62 120,744 +0.04(+0.22%)
Jan 03, 2014 18.54 18.64 18.54 18.58 152,720 +0.00(+0.02%)
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.