Skip to main content

Db-Xt MSCI Southern Europe Hedged Eqty ETF (NY: EURZ )

20.78 UNCHANGED
Last Price Updated: 8:00 PM EST, Mar 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 20.78 20.78 20.78 20.78 0 +0.00(+0.00%)
Nov 29, 2018 20.98 20.99 20.78 20.78 417 +0.06(+0.29%)
Nov 28, 2018 20.72 20.72 20.72 20.72 0 +0.00(+0.00%)
Nov 27, 2018 20.72 20.72 20.72 20.72 8 +0.00(+0.00%)
Nov 26, 2018 20.74 20.74 20.72 20.72 5,000 +0.35(+1.72%)
Nov 23, 2018 20.37 20.37 20.37 20.37 100 +0.00(+0.00%)
Nov 21, 2018 20.37 20.37 20.37 0 +0.00(+0.00%)
Nov 20, 2018 20.42 20.42 20.37 20.37 3,101 -0.41(-1.97%)
Nov 19, 2018 20.78 20.78 20.78 20.78 101 -0.20(-0.98%)
Nov 16, 2018 20.98 20.98 20.98 20.98 200 +0.11(+0.53%)
Nov 15, 2018 20.70 20.88 20.70 20.88 971 -0.13(-0.64%)
Nov 14, 2018 21.11 21.11 21.01 21.01 1,652 +0.03(+0.14%)
Nov 13, 2018 20.80 20.98 20.80 20.98 860 +0.24(+1.16%)
Nov 12, 2018 20.74 20.74 20.74 20.74 100 -0.31(-1.47%)
Nov 09, 2018 21.05 21.05 21.05 21.05 100 -0.17(-0.80%)
Nov 08, 2018 21.43 21.43 21.22 21.22 1,901 -0.30(-1.39%)
Nov 07, 2018 21.52 21.52 21.52 21.52 29,180 +0.34(+1.61%)
Nov 06, 2018 21.18 21.18 21.18 21.18 300 -0.04(-0.19%)
Nov 05, 2018 21.22 21.22 21.22 21.22 100,061 +0.76(+3.71%)
Nov 02, 2018 20.46 20.46 20.46 20.46 0 +0.00(+0.00%)
Nov 01, 2018 20.46 20.46 20.46 20.46 0 +0.00(+0.00%)
Oct 31, 2018 20.46 20.46 20.46 20.46 0 +0.00(+0.00%)
Oct 30, 2018 20.46 20.46 20.46 20.46 0 +0.00(+0.00%)
Oct 29, 2018 20.46 20.46 20.46 20.46 0 +0.00(+0.00%)
Oct 26, 2018 20.46 20.46 20.46 20.46 0 +0.00(+0.00%)
Oct 25, 2018 20.46 20.46 20.46 20.46 0 +0.00(+0.00%)
Oct 24, 2018 20.46 20.46 20.46 20.46 164 -0.96(-4.46%)
Oct 23, 2018 21.42 21.42 21.42 21.42 0 +0.00(+0.00%)
Oct 22, 2018 21.42 21.42 21.42 21.42 0 +0.00(+0.00%)
Oct 19, 2018 21.41 21.41 21.41 21.41 0 -0.00(-0.00%)
Oct 18, 2018 21.42 21.42 21.42 21.42 597 -0.00(-0.02%)
Oct 17, 2018 21.42 21.42 21.42 21.42 0 +0.00(+0.00%)
Oct 16, 2018 21.42 21.42 21.42 21.42 0 +0.00(+0.00%)
Oct 15, 2018 21.42 21.42 21.42 21.42 0 +0.00(+0.00%)
Oct 12, 2018 21.42 21.42 21.42 21.42 200 -0.02(-0.09%)
Oct 11, 2018 21.44 21.56 21.44 21.44 1,450 -0.21(-0.97%)
Oct 10, 2018 21.65 21.65 21.65 21.65 220 -0.34(-1.55%)
Oct 09, 2018 21.99 21.99 21.99 21.99 0 +0.00(+0.00%)
Oct 08, 2018 21.96 22.11 21.96 21.99 950 -0.28(-1.26%)
Oct 05, 2018 22.39 22.39 22.27 22.27 500 -0.44(-1.94%)
Oct 04, 2018 22.71 22.71 22.71 22.71 0 +0.00(+0.00%)
Oct 03, 2018 22.71 22.71 22.71 22.71 0 +0.00(+0.00%)
Oct 02, 2018 22.69 22.71 22.69 22.71 788 -0.64(-2.74%)
Oct 01, 2018 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Sep 28, 2018 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Sep 27, 2018 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Sep 26, 2018 23.35 23.35 23.35 23.35 118 -0.03(-0.15%)
Sep 25, 2018 23.38 23.38 23.38 23.38 0 +0.00(+0.00%)
Sep 24, 2018 23.37 23.38 23.37 23.38 800 -0.09(-0.40%)
Sep 21, 2018 23.46 23.48 23.46 23.48 400 +0.13(+0.57%)
Sep 20, 2018 23.35 23.36 23.35 23.35 300 +0.37(+1.59%)
Sep 19, 2018 22.98 22.98 22.98 22.98 10 +0.06(+0.26%)
Sep 18, 2018 22.92 22.92 22.92 22.92 0 +0.00(+0.00%)
Sep 17, 2018 22.92 22.92 22.92 22.92 650 +0.11(+0.46%)
Sep 14, 2018 22.82 22.82 22.82 22.82 0 -0.00(-0.00%)
Sep 13, 2018 22.82 22.82 22.82 22.82 300 +0.24(+1.04%)
Sep 12, 2018 22.58 22.58 22.58 22.58 0 +0.00(+0.00%)
Sep 11, 2018 22.58 22.58 22.58 22.58 0 +0.00(+0.00%)
Sep 10, 2018 22.55 22.58 22.55 22.58 1,000 +0.31(+1.39%)
Sep 07, 2018 22.27 22.27 22.27 22.27 200 -0.44(-1.94%)
Sep 06, 2018 22.71 22.71 22.71 22.71 0 +0.00(+0.00%)
Sep 05, 2018 22.71 22.71 22.71 0 +0.00(+0.00%)
Sep 04, 2018 22.71 22.71 22.71 22.71 100 -0.39(-1.69%)
Aug 31, 2018 23.10 23.10 23.10 0 +0.00(+0.00%)
Aug 30, 2018 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
Aug 29, 2018 23.10 23.10 23.10 23.10 1 +0.00(+0.00%)
Aug 28, 2018 23.10 23.10 23.10 23.10 40 +0.00(+0.00%)
Aug 27, 2018 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
Aug 24, 2018 23.10 23.10 23.10 23.10 100 +0.00(+0.00%)
Aug 23, 2018 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
Aug 22, 2018 23.10 23.11 23.10 23.10 720 +0.90(+4.05%)
Aug 21, 2018 22.20 22.20 22.20 22.20 0 +0.00(+0.00%)
Aug 20, 2018 22.20 22.20 22.20 22.20 6 +0.00(+0.01%)
Aug 17, 2018 22.20 22.20 22.20 22.20 0 -0.00(-0.01%)
Aug 16, 2018 22.20 22.20 22.20 22.20 0 +0.00(+0.00%)
Aug 15, 2018 22.24 22.24 22.20 22.20 888 -0.41(-1.83%)
Aug 14, 2018 22.63 22.63 22.62 22.62 401 -0.10(-0.46%)
Aug 13, 2018 22.72 22.72 22.72 22.72 0 +0.00(+0.00%)
Aug 10, 2018 22.72 22.72 22.72 22.72 100 -0.60(-2.55%)
Aug 09, 2018 23.32 23.32 23.32 23.32 0 +0.00(+0.00%)
Aug 08, 2018 23.32 23.32 23.32 23.32 16 +0.00(+0.00%)
Aug 07, 2018 23.32 23.32 23.32 23.32 75 +0.00(+0.00%)
Aug 06, 2018 23.32 23.32 23.32 23.32 0 +0.00(+0.00%)
Aug 03, 2018 23.32 23.32 23.32 23.32 0 -0.00(-0.00%)
Aug 02, 2018 23.32 23.32 23.32 23.32 200 -0.33(-1.42%)
Aug 01, 2018 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Jul 31, 2018 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Jul 30, 2018 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Jul 27, 2018 23.72 23.75 23.65 23.65 500 +0.21(+0.90%)
Jul 26, 2018 23.44 23.44 23.44 23.44 0 +0.00(+0.00%)
Jul 25, 2018 23.44 23.44 23.44 23.44 0 +0.00(+0.00%)
Jul 24, 2018 23.44 23.44 23.44 23.44 0 +0.00(+0.00%)
Jul 23, 2018 23.44 23.44 23.44 23.44 793 -0.07(-0.30%)
Jul 20, 2018 23.51 23.51 23.51 23.51 0 +0.00(+0.00%)
Jul 19, 2018 23.51 23.51 23.51 23.51 0 +0.00(+0.00%)
Jul 18, 2018 23.51 23.51 23.51 23.51 0 +0.00(+0.00%)
Jul 17, 2018 23.37 23.51 23.37 23.51 6,893 +0.62(+2.71%)
Jul 16, 2018 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jul 13, 2018 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jul 12, 2018 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jul 11, 2018 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jul 10, 2018 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jul 09, 2018 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jul 06, 2018 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jul 05, 2018 22.89 22.89 22.89 22.89 1 +0.00(+0.00%)
Jul 03, 2018 22.89 22.89 22.89 0 +0.00(+0.00%)
Jul 02, 2018 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jun 29, 2018 22.89 22.89 22.89 22.89 1 -0.34(-1.46%)
Jun 28, 2018 23.23 23.23 23.23 23.23 26 +0.00(+0.00%)
Jun 27, 2018 23.23 23.23 23.23 23.23 0 +0.00(+0.00%)
Jun 26, 2018 23.23 23.23 23.23 23.23 0 +0.00(+0.00%)
Jun 25, 2018 23.23 23.23 23.23 23.23 37 +0.00(+0.00%)
Jun 22, 2018 23.23 23.23 23.23 23.23 33 +0.04(+0.17%)
Jun 21, 2018 23.19 23.19 23.19 23.19 0 +0.00(+0.00%)
Jun 20, 2018 23.40 23.40 23.19 23.19 200 -1.09(-4.51%)
Jun 19, 2018 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Jun 18, 2018 24.28 24.28 24.28 24.28 75 +0.00(+0.00%)
Jun 15, 2018 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Jun 14, 2018 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Jun 13, 2018 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Jun 12, 2018 24.27 24.28 24.27 24.28 430 +0.08(+0.34%)
Jun 11, 2018 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Jun 08, 2018 24.20 24.20 24.20 24.20 500 +0.01(+0.05%)
Jun 07, 2018 24.19 24.19 24.19 24.19 0 +0.00(+0.00%)
Jun 06, 2018 24.19 24.19 24.19 24.19 0 +0.00(+0.00%)
Jun 05, 2018 24.19 24.19 24.19 24.19 0 +0.00(+0.00%)
Jun 04, 2018 24.19 24.19 24.19 24.19 100 +0.52(+2.22%)
Jun 01, 2018 23.67 23.67 23.67 23.67 0 +0.00(+0.00%)
May 31, 2018 23.67 23.67 23.67 23.67 0 +0.00(+0.00%)
May 30, 2018 23.65 23.67 23.65 23.67 550 +0.27(+1.14%)
May 29, 2018 23.57 23.61 23.39 23.40 1,820 -1.01(-4.14%)
May 25, 2018 24.41 24.41 24.41 0 +0.00(+0.00%)
May 24, 2018 24.44 24.44 24.41 24.41 739 -0.29(-1.19%)
May 23, 2018 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
May 22, 2018 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
May 21, 2018 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
May 18, 2018 24.71 24.71 24.70 24.70 3,000 -0.09(-0.34%)
May 17, 2018 24.79 24.79 24.79 24.79 300 +0.16(+0.66%)
May 16, 2018 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
May 15, 2018 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
May 14, 2018 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
May 11, 2018 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
May 10, 2018 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
May 09, 2018 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
May 08, 2018 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
May 07, 2018 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
May 04, 2018 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
May 03, 2018 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
May 02, 2018 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
May 01, 2018 24.63 24.63 24.63 24.63 200 -0.25(-0.99%)
Apr 30, 2018 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Apr 27, 2018 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Apr 26, 2018 24.87 24.87 24.87 24.87 222 -0.22(-0.88%)
Apr 25, 2018 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
Apr 24, 2018 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
Apr 23, 2018 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
Apr 20, 2018 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
Apr 19, 2018 25.09 25.09 25.09 25.09 100 -0.04(-0.14%)
Apr 18, 2018 25.13 25.13 25.13 25.13 0 +0.00(+0.00%)
Apr 17, 2018 25.09 25.13 25.09 25.13 223 +0.47(+1.89%)
Apr 16, 2018 24.66 24.66 24.66 24.66 0 +0.00(+0.00%)
Apr 13, 2018 24.66 24.66 24.66 24.66 0 +0.00(+0.00%)
Apr 12, 2018 24.66 24.66 24.66 24.66 1 +0.00(+0.00%)
Apr 11, 2018 24.66 24.66 24.66 24.66 223 +0.19(+0.78%)
Apr 10, 2018 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Apr 09, 2018 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Apr 06, 2018 24.48 24.48 24.48 24.48 100 +0.55(+2.29%)
Apr 05, 2018 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Apr 04, 2018 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Apr 03, 2018 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Apr 02, 2018 23.93 23.93 23.93 23.93 100 -0.14(-0.59%)
Mar 29, 2018 24.07 24.07 24.07 0 +0.00(+0.00%)
Mar 28, 2018 24.07 24.07 24.07 24.07 0 +0.00(+0.00%)
Mar 27, 2018 24.07 24.07 24.07 24.07 0 +0.00(+0.00%)
Mar 26, 2018 24.07 24.07 24.07 24.07 0 +0.00(+0.00%)
Mar 23, 2018 24.07 24.07 24.07 24.07 0 +0.00(+0.00%)
Mar 22, 2018 24.07 24.07 24.07 24.07 633 -0.27(-1.11%)
Mar 21, 2018 24.34 24.34 24.34 24.34 21 -0.24(-0.99%)
Mar 20, 2018 24.58 24.58 24.58 24.58 0 +0.00(+0.00%)
Mar 19, 2018 24.58 24.58 24.58 24.58 0 +0.00(+0.00%)
Mar 16, 2018 24.58 24.58 24.58 24.58 0 +0.00(+0.00%)
Mar 15, 2018 24.58 24.58 24.58 24.58 0 +0.00(+0.00%)
Mar 14, 2018 24.58 24.58 24.58 24.58 0 +0.00(+0.00%)
Mar 13, 2018 24.58 24.58 24.58 24.58 2,282 -0.05(-0.18%)
Mar 12, 2018 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Mar 09, 2018 24.63 24.63 24.62 24.63 2,300 +0.29(+1.19%)
Mar 08, 2018 24.34 24.34 24.34 24.34 0 +0.00(+0.00%)
Mar 07, 2018 24.34 400 -0.48(-1.93%)
Mar 06, 2018 24.82 24.82 24.82 24.82 0 +0.00(+0.00%)
Mar 05, 2018 24.82 24.82 24.82 24.82 0 +0.00(+0.00%)
Mar 02, 2018 24.82 24.82 24.82 24.82 0 +0.00(+0.00%)
Mar 01, 2018 24.82 24.82 24.82 24.82 3 +0.00(+0.00%)
Feb 28, 2018 24.82 24.82 24.82 24.82 0 +0.00(+0.00%)
Feb 27, 2018 24.82 24.82 24.82 24.82 0 +0.00(+0.00%)
Feb 26, 2018 24.82 24.82 24.82 24.82 1,000 +0.17(+0.69%)
Feb 23, 2018 24.65 24.65 24.64 24.65 800 -0.19(-0.76%)
Feb 22, 2018 24.84 24.84 24.84 24.84 100 +0.00(+0.00%)
Feb 21, 2018 24.84 24.84 24.84 24.84 0 +0.00(+0.00%)
Feb 20, 2018 24.84 24.84 24.84 24.84 0 +0.00(+0.00%)
Feb 16, 2018 24.84 24.84 24.84 0 +0.02(+0.09%)
Feb 15, 2018 24.82 24.82 24.82 24.82 1,900 +0.27(+1.09%)
Feb 14, 2018 24.55 24.55 24.55 24.55 1,151 +0.34(+1.40%)
Feb 13, 2018 24.21 24.21 24.21 24.21 0 +0.00(+0.00%)
Feb 12, 2018 24.11 24.23 24.11 24.21 1,199 +0.33(+1.38%)
Feb 09, 2018 23.80 23.88 23.80 23.88 349 -0.69(-2.81%)
Feb 08, 2018 24.57 24.57 24.57 24.57 9 +0.00(+0.00%)
Feb 07, 2018 24.57 24.57 24.57 24.57 0 +0.00(+0.00%)
Feb 06, 2018 24.40 24.57 24.40 24.57 1,780 -0.43(-1.72%)
Feb 05, 2018 25.00 25.00 25.00 25.00 700 -0.37(-1.46%)
Feb 02, 2018 25.44 25.44 25.37 25.37 864 -0.54(-2.08%)
Feb 01, 2018 25.84 25.91 25.84 25.91 21,698 -0.02(-0.08%)
Jan 31, 2018 25.99 25.99 25.92 25.93 19,102 +0.11(+0.43%)
Jan 30, 2018 25.82 25.82 25.82 25.82 503 -0.09(-0.35%)
Jan 29, 2018 26.08 26.08 25.91 25.91 10,396 -0.20(-0.77%)
Jan 26, 2018 26.24 26.24 26.11 26.11 4,142 +0.00(+0.00%)
Jan 25, 2018 26.11 26.11 26.11 26.11 0 +0.00(+0.00%)
Jan 24, 2018 26.14 26.14 26.01 26.11 2,300 +0.05(+0.19%)
Jan 23, 2018 25.99 26.06 25.99 26.06 486 +0.42(+1.64%)
Jan 22, 2018 25.64 25.64 25.64 25.64 45 +0.00(+0.00%)
Jan 19, 2018 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
Jan 18, 2018 25.65 25.65 25.64 25.64 650 +0.01(+0.03%)
Jan 17, 2018 25.55 25.63 25.50 25.63 1,959 +0.30(+1.18%)
Jan 16, 2018 25.33 25.33 25.33 25.33 50 +0.00(+0.00%)
Jan 12, 2018 25.33 25.33 25.33 0 +0.23(+0.92%)
Jan 11, 2018 25.10 25.10 25.10 25.10 139 +0.15(+0.60%)
Jan 10, 2018 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Jan 09, 2018 24.95 24.95 24.95 24.95 150 -0.04(-0.16%)
Jan 08, 2018 24.99 24.99 24.99 24.99 1,151 +0.03(+0.12%)
Jan 05, 2018 24.99 24.99 24.96 24.96 600 +0.61(+2.51%)
Jan 04, 2018 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Jan 03, 2018 24.35 24.35 24.35 24.35 1,000 +0.04(+0.17%)
Jan 02, 2018 24.31 24.31 24.31 24.31 100 +0.08(+0.33%)
Dec 29, 2017 24.23 24.23 24.23 0 +0.00(+0.00%)
Dec 28, 2017 24.23 24.23 24.23 24.23 0 +0.00(+0.00%)
Dec 27, 2017 24.23 24.23 24.23 24.23 455 +0.03(+0.12%)
Dec 26, 2017 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Dec 22, 2017 24.19 24.20 24.19 24.20 200 -0.02(-0.08%)
Dec 21, 2017 24.22 24.22 24.22 24.22 0 +0.00(+0.00%)
Dec 20, 2017 24.22 24.22 24.22 24.22 554 -0.19(-0.80%)
Dec 19, 2017 24.41 24.41 24.41 24.41 15,000 -0.04(-0.15%)
Dec 18, 2017 24.43 24.45 24.43 24.45 4,400 +0.42(+1.75%)
Dec 15, 2017 24.03 24.03 24.03 24.03 176 -0.08(-0.33%)
Dec 14, 2017 24.14 24.14 24.11 24.11 13,400 -0.03(-0.13%)
Dec 13, 2017 24.15 24.15 24.14 24.14 399 -0.04(-0.16%)
Dec 12, 2017 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Dec 11, 2017 24.18 24.18 24.18 24.18 100 -0.11(-0.46%)
Dec 08, 2017 24.29 24.29 24.29 24.29 33 +0.00(+0.00%)
Dec 07, 2017 24.29 24.29 24.29 24.29 0 +0.00(+0.00%)
Dec 06, 2017 24.29 24.29 24.29 24.29 0 +0.00(+0.00%)
Dec 05, 2017 24.29 24.29 24.29 24.29 0 +0.00(+0.00%)
Dec 04, 2017 24.29 24.29 24.29 24.29 0 +0.00(+0.00%)
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.