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 (%)
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%)
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.