Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 18.66 19.09 18.63 19.01 7,130,787 +0.43(+2.33%)
Jun 29, 2016 18.51 18.63 18.46 18.58 2,792,284 +0.31(+1.70%)
Jun 28, 2016 18.18 18.28 18.08 18.27 3,070,046 +0.45(+2.52%)
Jun 27, 2016 17.92 17.92 17.63 17.82 5,157,733 -0.14(-0.78%)
Jun 24, 2016 18.11 18.50 17.96 17.96 6,491,745 -1.36(-7.05%)
Jun 23, 2016 19.16 19.36 19.04 19.32 2,232,997 +0.43(+2.30%)
Jun 22, 2016 18.95 19.08 18.89 18.89 5,778,996 -0.05(-0.29%)
Jun 21, 2016 18.81 19.04 18.77 18.94 2,328,265 +0.28(+1.52%)
Jun 20, 2016 18.78 18.80 18.66 18.66 1,675,710 +0.33(+1.80%)
Jun 17, 2016 18.23 18.35 18.15 18.33 7,212,721 +0.14(+0.78%)
Jun 16, 2016 17.93 18.19 17.86 18.19 8,060,591 +0.14(+0.75%)
Jun 15, 2016 18.17 18.21 18.03 18.05 2,197,655 +0.04(+0.21%)
Jun 14, 2016 18.10 18.15 17.93 18.02 5,355,052 -0.22(-1.19%)
Jun 13, 2016 18.32 18.42 18.18 18.23 5,517,426 -0.31(-1.66%)
Jun 10, 2016 18.62 18.66 18.49 18.54 1,466,121 -0.49(-2.56%)
Jun 09, 2016 19.01 19.10 18.99 19.03 2,182,546 -0.17(-0.90%)
Jun 08, 2016 19.19 19.22 19.14 19.20 2,184,040 -0.02(-0.08%)
Jun 07, 2016 19.23 19.28 19.20 19.22 2,601,090 +0.11(+0.55%)
Jun 06, 2016 19.12 19.18 19.07 19.11 1,812,536 +0.05(+0.28%)
Jun 03, 2016 19.04 19.08 18.92 19.06 2,687,252 -0.16(-0.82%)
Jun 02, 2016 19.09 19.22 19.07 19.22 2,037,647 +0.07(+0.35%)
Jun 01, 2016 19.07 19.16 19.04 19.15 2,187,780 -0.07(-0.35%)
May 31, 2016 19.31 19.34 19.16 19.22 1,429,889 -0.10(-0.54%)
May 27, 2016 19.29 19.32 19.32 19.32 1,917,653 +0.05(+0.27%)
May 26, 2016 19.27 19.29 19.22 19.27 1,053,661 +0.05(+0.23%)
May 25, 2016 19.16 19.25 19.16 19.22 1,539,114 +0.16(+0.87%)
May 24, 2016 18.87 19.10 18.87 19.06 2,026,100 +0.37(+1.97%)
May 23, 2016 18.71 18.75 18.68 18.69 1,320,400 -0.05(-0.24%)
May 20, 2016 18.70 18.77 18.68 18.74 1,602,386 +0.17(+0.89%)
May 19, 2016 18.58 18.60 18.49 18.57 2,390,576 -0.11(-0.56%)
May 18, 2016 18.55 18.74 18.54 18.68 2,139,638 +0.13(+0.69%)
May 17, 2016 18.63 18.66 18.51 18.55 2,054,855 -0.16(-0.84%)
May 16, 2016 18.52 18.71 18.52 18.71 1,573,610 +0.21(+1.14%)
May 13, 2016 18.54 18.67 18.48 18.50 1,192,766 -0.10(-0.52%)
May 12, 2016 18.71 18.74 18.50 18.59 1,735,714 +0.01(+0.04%)
May 11, 2016 18.62 18.68 18.58 18.59 1,522,137 -0.18(-0.96%)
May 10, 2016 18.63 18.77 18.63 18.77 1,074,847 +0.20(+1.07%)
May 09, 2016 18.59 18.65 18.53 18.57 2,654,673 +0.00(+0.02%)
May 06, 2016 18.36 18.57 18.36 18.56 3,351,770 +0.08(+0.45%)
May 05, 2016 18.44 18.53 18.42 18.48 2,118,101 +0.04(+0.24%)
May 04, 2016 18.47 18.56 18.40 18.44 1,561,110 -0.20(-1.09%)
May 03, 2016 18.67 18.69 18.60 18.64 1,768,603 -0.31(-1.62%)
May 02, 2016 18.95 18.95 18.86 18.95 1,206,235 +0.06(+0.32%)
Apr 29, 2016 18.97 19.00 18.83 18.89 1,170,545 -0.17(-0.91%)
Apr 28, 2016 19.07 19.23 19.03 19.06 953,137 -0.19(-0.97%)
Apr 27, 2016 19.15 19.28 19.15 19.25 1,266,057 +0.10(+0.51%)
Apr 26, 2016 19.11 19.16 19.07 19.15 1,243,866 +0.02(+0.08%)
Apr 25, 2016 19.11 19.13 19.04 19.13 1,029,923 -0.12(-0.62%)
Apr 22, 2016 19.20 19.27 19.16 19.25 1,752,474 +0.00(+0.00%)
Apr 21, 2016 19.25 19.35 19.19 19.25 1,455,724 -0.14(-0.73%)
Apr 20, 2016 19.29 19.45 19.27 19.40 4,289,890 +0.08(+0.43%)
Apr 19, 2016 19.24 19.31 19.22 19.31 862,096 +0.26(+1.38%)
Apr 18, 2016 18.90 19.05 18.90 19.05 1,069,402 +0.11(+0.59%)
Apr 15, 2016 18.97 18.99 18.93 18.94 1,121,817 -0.07(-0.36%)
Apr 14, 2016 19.02 19.05 18.95 19.01 1,319,086 +0.07(+0.36%)
Apr 13, 2016 18.85 18.97 18.84 18.94 1,069,918 +0.38(+2.02%)
Apr 12, 2016 18.41 18.57 18.35 18.56 2,256,940 +0.23(+1.23%)
Apr 11, 2016 18.46 18.50 18.34 18.34 1,703,715 -0.02(-0.12%)
Apr 08, 2016 18.36 18.41 18.31 18.36 1,341,390 +0.27(+1.49%)
Apr 07, 2016 18.23 18.26 18.05 18.09 1,769,659 -0.27(-1.47%)
Apr 06, 2016 18.16 18.37 18.14 18.36 1,650,944 +0.30(+1.66%)
Apr 05, 2016 18.12 18.18 18.05 18.06 2,363,872 -0.33(-1.79%)
Apr 04, 2016 18.43 18.47 18.35 18.39 1,717,741 +0.01(+0.04%)
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.