Indicators

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

23.96 +0.22 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	23.99	23.99	23.84	23.96	67,067	+0.22(+0.95%)
Apr 25, 2024	23.49	23.76	23.47	23.74	24,275	+0.02(+0.08%)
Apr 24, 2024	23.67	23.73	23.57	23.72	95,219	+0.15(+0.65%)
Apr 23, 2024	23.44	23.65	23.41	23.57	108,841	+0.15(+0.65%)
Apr 22, 2024	23.15	23.41	23.15	23.41	59,932	+0.31(+1.33%)
Apr 19, 2024	23.16	23.19	23.04	23.11	288,899	-0.11(-0.49%)
Apr 18, 2024	23.19	23.31	23.15	23.22	117,613	+0.14(+0.59%)
Apr 17, 2024	23.24	23.34	23.01	23.08	418,781	-0.09(-0.40%)
Apr 16, 2024	23.17	23.38	23.12	23.18	33,127	-0.28(-1.21%)
Apr 15, 2024	23.72	23.72	23.42	23.46	9,508	-0.06(-0.25%)
Apr 12, 2024	24.04	24.04	23.52	23.52	151,742	-0.64(-2.67%)
Apr 11, 2024	24.29	24.29	24.01	24.16	7,984	+0.18(+0.73%)
Apr 10, 2024	24.03	24.06	23.89	23.99	16,618	-0.20(-0.83%)
Apr 09, 2024	24.31	24.31	24.17	24.19	31,894	+0.04(+0.16%)
Apr 08, 2024	24.14	24.23	24.07	24.15	9,666	+0.13(+0.52%)
Apr 05, 2024	23.88	24.08	23.80	24.03	5,887	+0.10(+0.42%)
Apr 04, 2024	24.18	24.28	23.93	23.93	10,725	-0.05(-0.23%)
Apr 03, 2024	23.90	24.10	23.74	23.98	9,515	-0.11(-0.44%)
Apr 02, 2024	24.01	24.10	24.01	24.09	26,662	+0.05(+0.21%)

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.