Skip to main content

Xt MSCI Emerging Markets Hedged Equity ETF (NY: DBEM )

24.86 +0.06 (+0.26%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 22.81 22.90 22.75 22.90 4,123 +0.02(+0.10%)
Dec 28, 2023 22.83 22.89 22.82 22.88 3,067 +0.20(+0.86%)
Dec 27, 2023 22.67 22.71 22.61 22.68 15,230 +0.13(+0.60%)
Dec 26, 2023 22.53 22.65 22.50 22.55 10,604 +0.08(+0.37%)
Dec 22, 2023 22.47 22.55 22.28 22.47 53,478 -0.15(-0.66%)
Dec 21, 2023 22.46 22.61 22.43 22.61 15,548 +0.41(+1.83%)
Dec 20, 2023 22.45 22.52 22.21 22.21 20,569 -0.30(-1.32%)
Dec 19, 2023 22.52 22.56 22.37 22.50 12,303 +0.12(+0.55%)
Dec 18, 2023 22.34 22.51 22.24 22.38 10,748 +0.08(+0.38%)
Dec 15, 2023 22.48 22.51 22.30 22.30 12,065 -0.15(-0.67%)
Dec 14, 2023 22.24 22.49 22.23 22.45 15,615 +0.27(+1.22%)
Dec 13, 2023 21.97 22.21 21.86 22.18 16,159 +0.10(+0.47%)
Dec 12, 2023 22.01 22.17 21.87 22.08 15,733 -0.02(-0.09%)
Dec 11, 2023 21.98 22.12 21.95 22.09 5,960 +0.12(+0.56%)
Dec 08, 2023 21.97 22.16 21.91 21.97 7,423 -0.07(-0.34%)
Dec 07, 2023 22.01 22.08 21.94 22.05 9,043 +0.11(+0.49%)
Dec 06, 2023 22.10 22.10 21.94 21.94 17,201 -0.04(-0.18%)
Dec 05, 2023 21.94 22.04 21.91 21.98 25,341 -0.09(-0.40%)
Dec 04, 2023 22.08 22.12 22.00 22.07 21,035 -0.13(-0.57%)
Dec 01, 2023 21.97 22.23 21.97 22.19 10,927 -0.05(-0.23%)
Nov 30, 2023 22.18 22.27 22.13 22.24 23,479 +0.20(+0.93%)
Nov 29, 2023 22.11 22.36 22.04 22.04 10,617 -0.12(-0.53%)
Nov 28, 2023 22.08 22.19 22.05 22.15 6,733 +0.14(+0.62%)
Nov 27, 2023 22.08 22.11 21.94 22.02 11,965 -0.12(-0.55%)
Nov 24, 2023 22.03 22.15 22.03 22.14 1,601 +0.01(+0.04%)
Nov 22, 2023 22.18 22.23 22.06 22.13 24,531 +0.00(+0.00%)
Nov 21, 2023 22.23 22.23 22.11 22.13 15,689 -0.19(-0.83%)
Nov 20, 2023 22.08 22.32 22.08 22.32 12,424 +0.25(+1.11%)
Nov 17, 2023 22.07 22.12 21.94 22.07 9,910 +0.02(+0.10%)
Nov 16, 2023 22.07 22.08 21.97 22.05 13,030 -0.30(-1.33%)
Nov 15, 2023 22.27 22.43 22.27 22.34 2,925 +0.23(+1.04%)
Nov 14, 2023 21.92 22.12 21.92 22.11 5,070 +0.40(+1.85%)
Nov 13, 2023 21.58 21.77 21.58 21.71 17,484 +0.02(+0.09%)
Nov 10, 2023 21.52 21.90 21.52 21.69 18,741 +0.16(+0.73%)
Nov 09, 2023 21.63 21.75 21.47 21.54 9,904 -0.16(-0.72%)
Nov 08, 2023 21.69 21.78 21.60 21.69 29,892 -0.13(-0.58%)
Nov 07, 2023 21.75 21.82 21.67 21.82 11,914 +0.06(+0.27%)
Nov 06, 2023 21.85 22.19 21.76 21.76 23,832 -0.04(-0.17%)
Nov 03, 2023 21.59 21.82 21.58 21.80 37,490 +0.32(+1.50%)
Nov 02, 2023 21.18 21.48 21.18 21.48 131,497 +0.36(+1.72%)
Nov 01, 2023 20.92 21.11 20.90 21.11 20,254 +0.20(+0.96%)
Oct 31, 2023 20.85 20.92 20.68 20.91 35,520 -0.00(-0.02%)
Oct 30, 2023 21.11 21.11 20.92 20.92 15,561 +0.16(+0.76%)
Oct 27, 2023 21.00 21.00 20.75 20.76 6,537 -0.05(-0.24%)
Oct 26, 2023 20.81 20.92 20.73 20.81 157,127 -0.15(-0.71%)
Oct 25, 2023 20.97 21.05 20.92 20.96 4,959 -0.21(-1.02%)
Oct 24, 2023 21.02 21.21 21.02 21.18 5,593 +0.28(+1.34%)
Oct 23, 2023 20.86 21.02 20.71 20.90 8,800 -0.08(-0.40%)
Oct 20, 2023 21.11 21.15 20.98 20.98 12,684 -0.30(-1.42%)
Oct 19, 2023 21.45 21.45 21.25 21.28 5,829 -0.08(-0.38%)
Oct 18, 2023 21.43 21.49 21.36 21.36 9,714 -0.35(-1.62%)
Oct 17, 2023 21.59 21.78 21.59 21.71 6,203 -0.02(-0.09%)
Oct 16, 2023 21.59 21.88 21.59 21.73 15,562 +0.21(+0.96%)
Oct 13, 2023 21.65 21.77 21.50 21.53 10,844 -0.14(-0.63%)
Oct 12, 2023 21.87 21.87 21.63 21.66 5,927 -0.17(-0.76%)
Oct 11, 2023 21.84 21.84 21.75 21.83 4,860 +0.12(+0.56%)
Oct 10, 2023 21.51 21.86 21.51 21.71 142,590 +0.32(+1.51%)
Oct 09, 2023 21.18 21.39 21.18 21.39 3,248 -0.05(-0.25%)
Oct 06, 2023 21.13 21.58 21.13 21.44 6,777 +0.24(+1.13%)
Oct 05, 2023 21.15 21.28 21.10 21.20 10,903 +0.04(+0.17%)
Oct 04, 2023 21.23 21.23 21.06 21.16 9,001 +0.07(+0.35%)
Oct 03, 2023 21.26 21.26 21.09 21.09 3,480 -0.37(-1.74%)
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.