Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.05 +0.05 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 27.73 27.83 27.40 27.49 36,654 -0.62(-2.20%)
Jan 28, 2021 28.09 28.21 28.04 28.11 29,679 +0.18(+0.63%)
Jan 27, 2021 28.00 28.20 27.82 27.93 99,567 -0.55(-1.95%)
Jan 26, 2021 28.49 28.53 28.41 28.49 80,850 +0.07(+0.23%)
Jan 25, 2021 28.26 28.42 28.19 28.42 29,554 -0.12(-0.42%)
Jan 22, 2021 28.49 28.59 28.48 28.54 39,358 -0.15(-0.52%)
Jan 21, 2021 28.70 28.73 28.56 28.69 258,344 -0.04(-0.13%)
Jan 20, 2021 28.67 28.73 28.61 28.73 11,793 +0.17(+0.58%)
Jan 19, 2021 28.54 28.60 28.45 28.56 58,666 +0.12(+0.42%)
Jan 15, 2021 28.48 28.52 28.29 28.44 36,871 -0.27(-0.93%)
Jan 14, 2021 28.66 28.78 28.66 28.70 46,335 +0.14(+0.48%)
Jan 13, 2021 28.57 28.61 28.53 28.57 28,596 -0.01(-0.03%)
Jan 12, 2021 28.52 28.60 28.45 28.58 33,880 -0.05(-0.16%)
Jan 11, 2021 28.50 28.65 28.49 28.62 64,231 -0.24(-0.83%)
Jan 08, 2021 28.75 28.86 28.68 28.86 29,626 +0.18(+0.61%)
Jan 07, 2021 28.62 28.71 28.60 28.69 51,369 +0.25(+0.88%)
Jan 06, 2021 28.35 28.64 28.35 28.44 330,014 +0.28(+0.99%)
Jan 05, 2021 28.00 28.21 27.98 28.16 89,412 +0.14(+0.51%)
Jan 04, 2021 28.29 28.31 27.91 28.02 38,767 +0.35(+1.25%)
Dec 31, 2020 27.67 27.67 27.67 85,023 -0.27(-0.96%)
Dec 30, 2020 28.09 28.12 27.90 27.94 85,023 -0.12(-0.43%)
Dec 29, 2020 28.18 28.21 28.01 28.06 67,401 +0.09(+0.33%)
Dec 28, 2020 27.95 28.04 27.95 27.97 69,143 +0.22(+0.80%)
Dec 24, 2020 27.65 27.79 27.65 27.75 43,575 +0.02(+0.06%)
Dec 23, 2020 27.62 27.74 27.58 27.73 35,131 +0.24(+0.88%)
Dec 22, 2020 27.39 27.50 27.34 27.49 281,962 +0.11(+0.41%)
Dec 21, 2020 27.04 27.38 26.95 27.38 206,530 -0.39(-1.40%)
Dec 18, 2020 27.84 27.84 27.69 27.76 124,561 -0.04(-0.15%)
Dec 17, 2020 27.86 27.91 27.80 27.80 32,059 +0.02(+0.07%)
Dec 16, 2020 27.70 27.79 27.62 27.79 111,619 +0.13(+0.46%)
Dec 15, 2020 27.52 27.67 27.48 27.66 122,101 +0.24(+0.87%)
Dec 14, 2020 27.57 27.63 27.34 27.42 82,471 -0.10(-0.37%)
Dec 11, 2020 27.46 27.53 27.37 27.52 70,958 -0.05(-0.20%)
Dec 10, 2020 27.48 27.68 27.48 27.58 61,942 -0.07(-0.26%)
Dec 09, 2020 27.72 27.73 27.53 27.65 55,543 -0.01(-0.03%)
Dec 08, 2020 27.47 27.66 27.47 27.66 121,308 +0.12(+0.43%)
Dec 07, 2020 27.54 27.59 27.48 27.54 40,894 -0.10(-0.36%)
Dec 04, 2020 27.50 27.66 27.50 27.64 58,166 +0.25(+0.90%)
Dec 03, 2020 27.40 27.48 27.34 27.39 207,158 -0.07(-0.27%)
Dec 02, 2020 27.37 27.50 27.37 27.47 65,425 +0.00(+0.00%)
Dec 01, 2020 27.40 27.47 27.37 27.47 274,210 +0.36(+1.32%)
Nov 30, 2020 27.50 27.51 27.11 27.11 17,317 -0.40(-1.46%)
Nov 27, 2020 27.35 27.51 27.35 27.51 9,184 +0.11(+0.40%)
Nov 25, 2020 27.32 27.44 27.29 27.40 53,902 -0.05(-0.20%)
Nov 24, 2020 27.34 27.46 27.32 27.46 239,864 +0.31(+1.15%)
Nov 23, 2020 27.18 27.24 27.06 27.15 50,795 -0.02(-0.08%)
Nov 20, 2020 27.14 27.22 27.10 27.17 53,355 +0.00(+0.01%)
Nov 19, 2020 27.05 27.18 27.00 27.16 51,170 +0.15(+0.54%)
Nov 18, 2020 27.18 27.24 27.02 27.02 139,757 -0.13(-0.49%)
Nov 17, 2020 27.05 27.20 26.99 27.15 158,218 -0.06(-0.21%)
Nov 16, 2020 27.27 27.27 27.05 27.21 27,259 +0.23(+0.85%)
Nov 13, 2020 26.81 26.99 26.81 26.98 88,670 +0.33(+1.24%)
Nov 12, 2020 26.82 26.90 26.61 26.65 120,867 -0.34(-1.26%)
Nov 11, 2020 27.02 27.06 26.91 26.99 48,998 +0.27(+1.00%)
Nov 10, 2020 26.72 26.83 26.65 26.73 63,427 +0.36(+1.37%)
Nov 09, 2020 26.63 26.67 26.35 26.36 62,040 +0.94(+3.69%)
Nov 06, 2020 25.54 25.57 25.43 25.43 197,786 -0.04(-0.14%)
Nov 05, 2020 25.50 25.56 25.39 25.46 147,620 +0.38(+1.49%)
Nov 04, 2020 24.97 25.29 24.88 25.09 111,342 +0.34(+1.37%)
Nov 03, 2020 24.59 24.86 24.58 24.75 49,826 +0.55(+2.27%)
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.