Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 40.90 41.08 40.90 41.00 47,463 +0.27(+0.66%)
Mar 26, 2024 40.82 40.95 40.70 40.73 23,542 +0.04(+0.10%)
Mar 25, 2024 40.72 40.82 40.63 40.69 36,113 -0.01(-0.02%)
Mar 22, 2024 40.72 40.75 40.64 40.70 48,979 +0.03(+0.07%)
Mar 21, 2024 40.58 40.73 40.53 40.67 1,556,122 +0.28(+0.69%)
Mar 20, 2024 40.20 40.51 40.15 40.39 23,581 +0.24(+0.59%)
Mar 19, 2024 40.13 40.24 40.05 40.15 19,678 +0.07(+0.18%)
Mar 18, 2024 40.14 40.17 40.04 40.08 21,368 -0.11(-0.27%)
Mar 15, 2024 40.28 40.38 40.11 40.19 27,718 -0.04(-0.10%)
Mar 14, 2024 40.36 40.42 40.14 40.23 20,851 -0.09(-0.23%)
Mar 13, 2024 40.38 40.40 40.27 40.32 25,852 +0.03(+0.06%)
Mar 12, 2024 40.02 40.31 39.93 40.30 20,631 +0.43(+1.08%)
Mar 11, 2024 39.80 39.92 39.67 39.87 19,786 +0.09(+0.23%)
Mar 08, 2024 39.98 40.07 39.77 39.78 66,243 -0.23(-0.57%)
Mar 07, 2024 39.89 40.13 39.89 40.01 37,206 +0.50(+1.27%)
Mar 06, 2024 39.54 39.59 39.47 39.51 33,716 +0.26(+0.66%)
Mar 05, 2024 39.40 39.42 39.21 39.25 33,300 -0.17(-0.43%)
Mar 04, 2024 39.35 39.51 39.34 39.42 43,819 -0.07(-0.18%)
Mar 01, 2024 39.42 39.55 39.22 39.49 172,806 +0.20(+0.51%)
Feb 29, 2024 39.27 39.32 39.14 39.29 55,202 +0.16(+0.41%)
Feb 28, 2024 39.19 39.20 39.10 39.13 24,200 -0.17(-0.43%)
Feb 27, 2024 39.21 39.38 39.21 39.30 16,066 +0.09(+0.23%)
Feb 26, 2024 39.31 39.41 39.12 39.21 23,923 -0.08(-0.20%)
Feb 23, 2024 39.29 39.44 39.17 39.29 63,807 +0.04(+0.10%)
Feb 22, 2024 39.21 39.43 39.15 39.25 35,479 +0.33(+0.85%)
Feb 21, 2024 38.84 39.00 38.78 38.92 47,283 +0.01(+0.03%)
Feb 20, 2024 38.89 39.03 38.80 38.91 56,878 +0.11(+0.28%)
Feb 16, 2024 38.84 38.97 38.78 38.80 33,126 +0.08(+0.21%)
Feb 15, 2024 38.69 38.84 38.56 38.72 14,529 +0.27(+0.70%)
Feb 14, 2024 38.32 38.50 38.28 38.45 28,233 +0.45(+1.18%)
Feb 13, 2024 38.10 38.26 37.90 38.00 28,803 -0.41(-1.07%)
Feb 12, 2024 38.44 38.53 38.41 38.41 34,473 +0.02(+0.05%)
Feb 09, 2024 38.30 38.47 38.16 38.39 22,549 +0.10(+0.26%)
Feb 08, 2024 38.42 38.43 38.23 38.29 34,248 -0.04(-0.10%)
Feb 07, 2024 38.39 38.44 38.27 38.33 51,060 -0.13(-0.34%)
Feb 06, 2024 38.34 38.50 38.27 38.46 75,232 +0.17(+0.44%)
Feb 05, 2024 38.22 38.34 38.09 38.29 37,053 +0.04(+0.10%)
Feb 02, 2024 38.23 38.28 38.10 38.25 156,161 -0.08(-0.21%)
Feb 01, 2024 38.22 38.38 38.07 38.33 290,595 +0.12(+0.31%)
Jan 31, 2024 38.45 38.45 38.12 38.21 27,696 -0.15(-0.40%)
Jan 30, 2024 38.33 38.37 38.26 38.36 19,884 -0.02(-0.04%)
Jan 29, 2024 38.20 38.38 38.15 38.38 25,308 +0.18(+0.46%)
Jan 26, 2024 38.19 38.24 38.10 38.20 37,256 +0.35(+0.93%)
Jan 25, 2024 37.70 37.89 37.64 37.85 39,036 +0.22(+0.58%)
Jan 24, 2024 37.68 37.78 37.53 37.63 91,093 +0.29(+0.78%)
Jan 23, 2024 37.26 37.40 37.23 37.34 38,922 -0.05(-0.13%)
Jan 22, 2024 37.36 37.45 37.31 37.39 19,235 +0.10(+0.27%)
Jan 19, 2024 37.22 37.29 37.04 37.29 29,253 -0.04(-0.10%)
Jan 18, 2024 37.15 37.35 37.06 37.33 29,809 +0.35(+0.93%)
Jan 17, 2024 36.91 37.01 36.83 36.98 26,540 -0.27(-0.73%)
Jan 16, 2024 37.35 37.42 37.21 37.25 53,857 -0.39(-1.03%)
Jan 12, 2024 37.64 37.68 37.54 37.64 1,018,677 +0.18(+0.49%)
Jan 11, 2024 37.69 37.69 37.29 37.46 20,034 -0.16(-0.42%)
Jan 10, 2024 37.64 37.67 37.49 37.62 19,280 +0.06(+0.15%)
Jan 09, 2024 37.50 37.67 37.50 37.56 37,253 -0.28(-0.73%)
Jan 08, 2024 37.59 37.84 37.54 37.84 17,609 +0.36(+0.95%)
Jan 05, 2024 37.44 37.65 37.44 37.48 29,181 -0.05(-0.13%)
Jan 04, 2024 37.47 37.72 37.47 37.53 41,905 +0.11(+0.30%)
Jan 03, 2024 37.41 37.51 37.34 37.42 103,914 -0.31(-0.83%)
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.