Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 19.25 19.26 19.20 19.26 89,251 +0.01(+0.04%)
May 29, 2014 19.19 19.26 19.18 19.25 112,248 +0.07(+0.36%)
May 28, 2014 19.20 19.20 19.13 19.18 68,946 +0.01(+0.07%)
May 27, 2014 19.14 19.21 19.13 19.17 56,942 +0.11(+0.58%)
May 23, 2014 18.98 19.06 19.06 19.06 75,714 +0.08(+0.40%)
May 22, 2014 18.90 18.99 18.90 18.99 50,825 +0.09(+0.47%)
May 21, 2014 18.88 18.92 18.82 18.90 54,823 +0.12(+0.66%)
May 20, 2014 18.86 18.86 18.68 18.77 215,462 -0.08(-0.40%)
May 19, 2014 18.84 18.87 18.76 18.85 204,556 -0.09(-0.47%)
May 16, 2014 18.96 18.96 18.84 18.94 95,189 +0.03(+0.15%)
May 15, 2014 19.03 19.03 18.83 18.91 64,159 -0.09(-0.50%)
May 14, 2014 19.10 19.10 18.95 19.00 151,294 -0.03(-0.15%)
May 13, 2014 18.95 19.06 18.92 19.03 112,853 +0.04(+0.22%)
May 12, 2014 18.88 18.99 18.88 18.99 117,699 +0.13(+0.69%)
May 09, 2014 18.83 18.87 18.75 18.86 78,238 +0.12(+0.62%)
May 08, 2014 18.70 18.86 18.70 18.74 145,964 +0.03(+0.15%)
May 07, 2014 18.73 18.74 18.62 18.72 568,875 +0.01(+0.07%)
May 06, 2014 18.72 18.74 18.65 18.70 89,412 -0.13(-0.69%)
May 05, 2014 18.75 18.84 18.64 18.83 54,624 -0.01(-0.04%)
May 02, 2014 18.92 18.96 18.79 18.84 249,628 -0.04(-0.22%)
May 01, 2014 18.79 18.95 18.79 18.88 96,393 +0.10(+0.51%)
Apr 30, 2014 18.81 18.83 18.74 18.79 84,715 -0.02(-0.11%)
Apr 29, 2014 18.72 18.88 18.72 18.81 91,803 +0.09(+0.48%)
Apr 28, 2014 18.70 18.73 18.56 18.72 177,261 +0.08(+0.44%)
Apr 25, 2014 18.70 18.70 18.57 18.63 1,257,465 -0.08(-0.44%)
Apr 24, 2014 18.76 18.83 18.61 18.72 72,671 -0.02(-0.11%)
Apr 23, 2014 18.69 18.74 18.65 18.74 86,285 -0.04(-0.22%)
Apr 22, 2014 18.82 18.82 18.74 18.78 76,365 +0.07(+0.37%)
Apr 21, 2014 18.75 18.75 18.62 18.71 195,346 +0.03(+0.18%)
Apr 17, 2014 18.57 18.68 18.68 18.68 183,545 +0.09(+0.48%)
Apr 16, 2014 18.51 18.59 18.41 18.59 72,073 +0.21(+1.16%)
Apr 15, 2014 18.45 18.45 18.12 18.37 96,869 -0.05(-0.26%)
Apr 14, 2014 18.41 18.44 18.30 18.42 135,165 +0.14(+0.79%)
Apr 11, 2014 18.32 18.36 18.22 18.28 175,401 -0.08(-0.45%)
Apr 10, 2014 18.66 18.66 18.27 18.36 549,706 -0.40(-2.13%)
Apr 09, 2014 18.71 18.77 18.56 18.76 4,960,840 +0.24(+1.30%)
Apr 08, 2014 18.52 18.57 18.44 18.52 165,011 -0.11(-0.59%)
Apr 07, 2014 18.65 18.71 18.58 18.63 79,738 -0.17(-0.88%)
Apr 04, 2014 19.00 19.00 18.73 18.79 60,154 -0.07(-0.37%)
Apr 03, 2014 18.94 18.94 18.79 18.86 160,390 -0.02(-0.11%)
Apr 02, 2014 18.74 18.92 18.74 18.88 339,125 +0.08(+0.44%)
Apr 01, 2014 18.80 18.83 18.68 18.80 124,926 +0.13(+0.70%)
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%)
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.