Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

46.13 +0.03 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 20.59 20.59 20.41 20.52 4,293 +0.45(+2.26%)
Sep 29, 2015 20.12 20.12 20.07 20.07 11,551 +0.06(+0.29%)
Sep 28, 2015 20.21 20.21 20.01 20.01 15,375 -0.37(-1.84%)
Sep 25, 2015 20.64 20.64 20.37 20.38 7,028 +0.12(+0.59%)
Sep 24, 2015 20.08 20.30 19.99 20.26 23,129 -0.13(-0.65%)
Sep 23, 2015 20.58 20.58 20.40 20.40 5,483 -0.18(-0.88%)
Sep 22, 2015 20.58 20.59 20.43 20.58 23,952 -0.50(-2.35%)
Sep 21, 2015 21.10 21.14 20.93 21.07 41,153 +0.16(+0.79%)
Sep 18, 2015 20.84 21.04 20.84 20.91 90,501 -0.56(-2.61%)
Sep 17, 2015 21.43 21.87 21.43 21.47 69,884 +0.00(+0.00%)
Sep 16, 2015 21.37 21.47 21.37 21.47 68,808 +0.19(+0.89%)
Sep 15, 2015 21.07 21.29 20.98 21.28 117,417 +0.26(+1.25%)
Sep 14, 2015 21.04 21.06 20.95 21.01 38,995 -0.13(-0.62%)
Sep 11, 2015 21.13 21.18 21.09 21.14 5,374 -0.22(-1.04%)
Sep 10, 2015 21.33 21.43 21.25 21.37 15,490 +0.10(+0.47%)
Sep 09, 2015 21.80 21.81 21.27 21.27 40,736 -0.09(-0.42%)
Sep 08, 2015 21.43 21.43 21.26 21.36 64,942 +0.38(+1.81%)
Sep 04, 2015 20.98 20.98 20.98 20.98 17,353 -0.40(-1.89%)
Sep 03, 2015 21.48 21.60 21.33 21.38 95,872 +0.18(+0.86%)
Sep 02, 2015 21.29 21.29 21.00 21.20 31,281 +0.36(+1.74%)
Sep 01, 2015 21.10 21.10 20.79 20.84 51,147 -0.63(-2.96%)
Aug 31, 2015 21.52 21.57 21.41 21.47 41,556 -0.13(-0.60%)
Aug 28, 2015 21.51 21.61 21.43 21.60 7,589 -0.03(-0.12%)
Aug 27, 2015 21.66 21.69 21.43 21.63 54,355 +0.48(+2.26%)
Aug 26, 2015 20.82 21.15 20.78 21.15 7,379 +0.36(+1.74%)
Aug 25, 2015 21.07 21.17 20.78 20.79 76,884 +0.75(+3.74%)
Aug 24, 2015 19.76 20.70 19.30 20.04 110,044 -1.04(-4.93%)
Aug 21, 2015 21.61 21.75 21.08 21.08 15,156 -0.79(-3.62%)
Aug 20, 2015 22.22 22.23 21.81 21.87 16,046 -0.68(-3.00%)
Aug 19, 2015 22.61 22.65 22.54 22.55 7,114 -0.33(-1.46%)
Aug 18, 2015 22.98 22.98 22.88 22.88 4,673 -0.07(-0.31%)
Aug 17, 2015 22.74 22.97 22.72 22.95 22,580 -0.06(-0.28%)
Aug 14, 2015 22.91 23.01 22.87 23.01 2,025 +0.06(+0.28%)
Aug 13, 2015 23.07 23.07 22.92 22.95 100,414 -0.07(-0.32%)
Aug 12, 2015 22.84 23.02 22.82 23.02 2,464 -0.49(-2.10%)
Aug 11, 2015 23.55 23.56 23.51 23.52 11,251 -0.38(-1.59%)
Aug 10, 2015 23.81 23.90 23.81 23.90 4,697 +0.18(+0.76%)
Aug 07, 2015 23.77 23.77 23.68 23.72 4,630 -0.13(-0.55%)
Aug 06, 2015 23.96 23.96 23.78 23.85 3,702 -0.01(-0.03%)
Aug 05, 2015 23.88 23.96 23.85 23.86 24,003 +0.22(+0.95%)
Aug 04, 2015 23.63 23.66 23.63 23.63 4,116 +0.01(+0.05%)
Aug 03, 2015 23.57 23.62 23.57 23.62 1,995 +0.16(+0.70%)
Jul 31, 2015 23.32 23.46 23.26 23.46 2,524 +0.07(+0.30%)
Jul 30, 2015 23.35 23.39 23.20 23.39 23,530 -0.05(-0.21%)
Jul 29, 2015 23.20 23.44 23.20 23.44 6,571 +0.19(+0.82%)
Jul 28, 2015 23.18 23.28 23.05 23.25 27,981 +0.39(+1.69%)
Jul 27, 2015 23.04 23.04 22.86 22.86 17,624 -0.47(-2.01%)
Jul 24, 2015 23.43 23.43 23.32 23.33 922 -0.22(-0.95%)
Jul 23, 2015 23.67 23.72 23.55 23.55 6,242 -0.12(-0.49%)
Jul 22, 2015 23.62 23.71 23.62 23.67 17,696 -0.05(-0.21%)
Jul 21, 2015 23.86 23.86 23.68 23.72 15,957 -0.26(-1.07%)
Jul 20, 2015 24.02 24.02 23.96 23.97 61,562 +0.17(+0.73%)
Jul 17, 2015 23.86 23.88 23.78 23.80 40,713 -0.06(-0.25%)
Jul 16, 2015 23.88 23.89 23.82 23.86 43,780 +0.34(+1.43%)
Jul 15, 2015 23.49 23.52 23.49 23.52 868 +0.10(+0.44%)
Jul 14, 2015 23.39 23.45 23.39 23.42 14,745 +0.12(+0.53%)
Jul 13, 2015 23.30 23.31 23.29 23.30 4,906 +0.18(+0.78%)
Jul 10, 2015 23.02 23.11 22.90 23.11 3,390 +0.88(+3.94%)
Jul 09, 2015 22.24 22.24 22.24 22.24 5,309 +0.52(+2.37%)
Jul 08, 2015 21.94 21.94 21.72 21.72 11,530 -0.26(-1.19%)
Jul 07, 2015 21.65 22.00 21.59 21.98 104,267 +0.12(+0.55%)
Jul 06, 2015 22.09 22.13 21.75 21.86 50,890 -0.65(-2.89%)
Jul 02, 2015 22.62 22.51 22.51 22.51 6,553 -0.23(-1.01%)
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.