Skip to main content

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

24.86 +0.06 (+0.24%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 21.52 21.69 21.52 21.69 27,794 +0.12(+0.55%)
Apr 27, 2023 21.57 21.64 21.27 21.57 44,161 +0.22(+1.03%)
Apr 26, 2023 21.40 21.40 21.18 21.35 163,671 +0.16(+0.78%)
Apr 25, 2023 21.18 21.27 21.07 21.18 149,712 -0.25(-1.17%)
Apr 24, 2023 21.49 21.53 21.34 21.44 11,017 -0.06(-0.27%)
Apr 21, 2023 21.45 21.49 21.37 21.49 12,598 -0.08(-0.36%)
Apr 20, 2023 21.66 21.73 21.52 21.57 13,543 -0.13(-0.60%)
Apr 19, 2023 21.59 21.75 21.59 21.70 15,876 -0.22(-0.99%)
Apr 18, 2023 21.99 22.15 21.82 21.92 27,865 +0.05(+0.24%)
Apr 17, 2023 21.70 21.97 21.70 21.87 79,715 +0.13(+0.62%)
Apr 14, 2023 21.81 21.81 21.64 21.73 3,513 -0.00(-0.02%)
Apr 13, 2023 21.82 21.82 21.74 21.74 11,507 +0.21(+0.99%)
Apr 12, 2023 21.73 21.78 21.52 21.52 12,058 -0.18(-0.85%)
Apr 11, 2023 21.65 21.88 21.65 21.71 14,652 +0.15(+0.72%)
Apr 10, 2023 21.38 21.62 21.38 21.55 10,079 +0.01(+0.05%)
Apr 06, 2023 21.44 21.63 21.44 21.54 9,386 +0.07(+0.33%)
Apr 05, 2023 21.62 21.62 21.40 21.47 19,527 -0.19(-0.88%)
Apr 04, 2023 21.63 21.70 21.56 21.66 17,017 -0.00(-0.02%)
Apr 03, 2023 21.65 21.67 21.61 21.67 41,994 +0.10(+0.44%)
Mar 31, 2023 21.67 21.68 21.49 21.57 6,314 -0.03(-0.13%)
Mar 30, 2023 21.60 21.63 21.54 21.60 3,132 +0.16(+0.75%)
Mar 29, 2023 21.48 21.54 21.40 21.44 9,072 +0.10(+0.48%)
Mar 28, 2023 21.32 21.41 21.22 21.34 5,944 +0.28(+1.33%)
Mar 27, 2023 21.13 21.16 20.96 21.06 17,071 -0.11(-0.52%)
Mar 24, 2023 21.16 21.21 21.10 21.17 9,975 -0.10(-0.48%)
Mar 23, 2023 21.23 21.42 21.13 21.27 24,191 +0.34(+1.61%)
Mar 22, 2023 21.19 21.19 20.93 20.93 12,083 +0.05(+0.23%)
Mar 21, 2023 20.98 20.98 20.73 20.88 26,069 +0.12(+0.60%)
Mar 20, 2023 20.66 20.86 20.66 20.76 9,655 +0.05(+0.24%)
Mar 17, 2023 20.70 20.85 20.68 20.71 12,383 -0.06(-0.30%)
Mar 16, 2023 20.64 20.85 20.64 20.77 23,351 +0.16(+0.78%)
Mar 15, 2023 20.46 20.69 20.36 20.61 12,790 -0.20(-0.98%)
Mar 14, 2023 20.82 20.88 20.57 20.82 24,951 +0.01(+0.07%)
Mar 13, 2023 20.79 20.98 20.75 20.80 19,113 -0.06(-0.28%)
Mar 10, 2023 20.86 21.01 20.82 20.86 18,426 -0.11(-0.52%)
Mar 09, 2023 21.28 21.28 20.90 20.97 10,043 -0.46(-2.16%)
Mar 08, 2023 21.52 21.52 21.37 21.43 18,048 +0.15(+0.68%)
Mar 07, 2023 21.45 21.47 21.28 21.28 14,039 -0.38(-1.76%)
Mar 06, 2023 21.60 21.74 21.52 21.67 5,212 +0.07(+0.31%)
Mar 03, 2023 21.53 21.66 21.53 21.60 33,900 +0.11(+0.50%)
Mar 02, 2023 21.39 21.64 21.38 21.49 15,739 +0.03(+0.13%)
Mar 01, 2023 21.45 21.51 21.39 21.46 37,387 +0.45(+2.12%)
Feb 28, 2023 21.05 21.24 21.02 21.02 9,062 -0.13(-0.60%)
Feb 27, 2023 21.14 21.22 21.09 21.15 16,499 +0.12(+0.56%)
Feb 24, 2023 21.13 21.16 20.95 21.03 28,913 -0.45(-2.12%)
Feb 23, 2023 21.53 21.53 21.30 21.48 13,396 +0.15(+0.72%)
Feb 22, 2023 21.47 21.48 21.28 21.33 7,080 -0.16(-0.75%)
Feb 21, 2023 21.54 21.72 21.48 21.49 9,036 -0.17(-0.80%)
Feb 17, 2023 21.75 21.77 21.59 21.67 4,523 -0.26(-1.19%)
Feb 16, 2023 21.76 22.10 21.76 21.93 24,204 +0.11(+0.52%)
Feb 15, 2023 21.84 21.87 21.76 21.82 7,604 -0.13(-0.60%)
Feb 14, 2023 21.83 22.01 21.83 21.95 11,841 -0.03(-0.15%)
Feb 13, 2023 21.99 22.05 21.97 21.98 33,446 +0.16(+0.75%)
Feb 10, 2023 21.99 21.99 21.77 21.82 41,460 -0.21(-0.97%)
Feb 09, 2023 22.22 22.27 22.00 22.03 16,508 +0.08(+0.39%)
Feb 08, 2023 22.08 22.08 21.90 21.95 15,737 -0.06(-0.27%)
Feb 07, 2023 21.91 22.03 21.83 22.00 6,377 +0.11(+0.51%)
Feb 06, 2023 21.79 21.96 21.79 21.89 6,959 -0.20(-0.91%)
Feb 03, 2023 22.33 22.33 22.09 22.09 2,639 -0.23(-1.03%)
Feb 02, 2023 22.39 22.39 22.26 22.33 6,925 -0.15(-0.69%)
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.