Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.72 -0.20 (-0.48%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 32.41 32.57 31.95 31.96 47,301 -0.53(-1.62%)
Apr 28, 2022 32.25 32.51 32.01 32.49 180,397 +0.54(+1.68%)
Apr 27, 2022 31.87 32.08 31.77 31.95 121,767 +0.40(+1.25%)
Apr 26, 2022 32.11 32.12 31.55 31.55 154,809 -0.77(-2.39%)
Apr 25, 2022 32.15 32.35 31.90 32.33 281,209 +0.01(+0.03%)
Apr 22, 2022 32.69 32.69 32.30 32.32 144,698 -0.22(-0.67%)
Apr 21, 2022 33.13 33.13 32.51 32.53 71,490 -0.27(-0.83%)
Apr 20, 2022 32.84 32.93 32.77 32.81 173,445 +0.07(+0.20%)
Apr 19, 2022 32.47 32.77 32.45 32.74 207,572 +0.12(+0.38%)
Apr 18, 2022 32.56 32.85 32.56 32.62 57,253 +0.05(+0.14%)
Apr 14, 2022 32.72 32.79 32.56 32.57 112,252 -0.01(-0.03%)
Apr 13, 2022 32.39 32.58 32.39 32.58 95,703 +0.21(+0.64%)
Apr 12, 2022 32.51 32.62 32.30 32.37 75,156 -0.15(-0.46%)
Apr 11, 2022 32.78 32.80 32.51 32.52 136,717 -0.26(-0.80%)
Apr 08, 2022 32.71 32.89 32.70 32.79 36,421 +0.07(+0.20%)
Apr 07, 2022 32.56 32.77 32.41 32.72 53,833 +0.21(+0.64%)
Apr 06, 2022 32.35 32.62 32.25 32.51 126,887 -0.32(-0.96%)
Apr 05, 2022 32.84 32.91 32.73 32.83 149,340 -0.16(-0.49%)
Apr 04, 2022 32.82 33.02 32.78 32.99 65,576 +0.17(+0.53%)
Apr 01, 2022 32.71 32.84 32.61 32.82 230,316 +0.38(+1.16%)
Mar 31, 2022 32.78 32.78 32.40 32.44 66,997 -0.40(-1.21%)
Mar 30, 2022 32.89 32.96 32.78 32.84 36,123 -0.31(-0.94%)
Mar 29, 2022 33.12 33.19 32.91 33.15 74,290 +0.54(+1.65%)
Mar 28, 2022 32.52 32.62 32.33 32.61 139,018 +0.16(+0.49%)
Mar 25, 2022 32.40 32.45 32.22 32.45 62,569 +0.09(+0.28%)
Mar 24, 2022 32.28 32.38 32.18 32.36 28,376 +0.17(+0.54%)
Mar 23, 2022 32.32 32.43 32.15 32.18 51,627 -0.51(-1.56%)
Mar 22, 2022 32.58 32.72 32.57 32.69 46,881 +0.34(+1.05%)
Mar 21, 2022 32.46 32.50 32.22 32.35 38,704 -0.22(-0.67%)
Mar 18, 2022 32.04 32.57 32.04 32.57 70,816 +0.30(+0.93%)
Mar 17, 2022 32.02 32.35 31.96 32.27 93,345 +0.14(+0.44%)
Mar 16, 2022 31.81 32.16 31.70 32.13 31,156 +0.86(+2.74%)
Mar 15, 2022 31.08 31.32 30.93 31.27 72,121 +0.25(+0.82%)
Mar 14, 2022 31.08 31.31 30.88 31.02 399,019 +0.47(+1.54%)
Mar 11, 2022 31.04 31.04 30.52 30.55 111,745 -0.08(-0.28%)
Mar 10, 2022 30.35 30.72 30.35 30.63 86,885 -0.40(-1.28%)
Mar 09, 2022 30.72 31.29 30.56 31.03 256,633 +1.17(+3.91%)
Mar 08, 2022 29.80 30.46 29.45 29.86 190,504 +0.63(+2.16%)
Mar 07, 2022 30.05 30.15 29.14 29.23 555,651 -0.76(-2.55%)
Mar 04, 2022 30.24 30.26 29.77 29.99 318,302 -1.03(-3.31%)
Mar 03, 2022 31.64 31.64 30.93 31.02 192,366 -0.66(-2.08%)
Mar 02, 2022 31.60 31.89 31.56 31.68 194,877 +0.43(+1.39%)
Mar 01, 2022 31.86 31.97 31.16 31.24 121,857 -0.72(-2.24%)
Feb 28, 2022 31.87 32.29 31.75 31.96 100,523 -0.64(-1.97%)
Feb 25, 2022 32.20 32.64 32.29 32.60 119,036 +0.75(+2.37%)
Feb 24, 2022 31.19 31.86 31.07 31.85 181,956 -0.29(-0.91%)
Feb 23, 2022 32.70 32.70 32.09 32.14 191,123 -0.25(-0.76%)
Feb 22, 2022 32.37 32.59 32.09 32.38 106,849 -0.45(-1.38%)
Feb 18, 2022 32.84 0 -0.09(-0.29%)
Feb 17, 2022 33.19 33.20 32.87 32.93 91,537 -0.51(-1.51%)
Feb 16, 2022 33.27 33.48 33.23 33.44 65,725 +0.02(+0.07%)
Feb 15, 2022 33.22 33.43 33.22 33.41 51,615 +0.57(+1.75%)
Feb 14, 2022 32.85 32.92 32.61 32.84 63,342 -0.21(-0.63%)
Feb 11, 2022 33.56 33.64 32.96 33.04 106,123 -0.52(-1.54%)
Feb 10, 2022 33.58 33.84 33.46 33.56 153,979 -0.38(-1.11%)
Feb 09, 2022 33.80 33.94 33.80 33.94 58,805 +0.54(+1.61%)
Feb 08, 2022 33.18 33.42 33.14 33.40 109,124 +0.14(+0.43%)
Feb 07, 2022 33.19 33.38 33.17 33.26 74,396 +0.14(+0.43%)
Feb 04, 2022 33.11 33.31 32.98 33.12 114,858 -0.10(-0.31%)
Feb 03, 2022 33.44 33.19 33.22 247,109 -0.67(-1.97%)
Feb 02, 2022 33.86 33.92 33.74 33.89 152,786 +0.11(+0.33%)
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.