Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

46.16 -0.00 (-0.01%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 46.16 46.16 46.16 46.16 63 -0.00(-0.01%)
Mar 27, 2024 46.02 46.16 46.02 46.16 2,739 +0.41(+0.89%)
Mar 26, 2024 45.83 45.86 45.75 45.75 2,319 +0.15(+0.34%)
Mar 25, 2024 45.73 45.73 45.60 45.60 912 -0.04(-0.09%)
Mar 22, 2024 45.56 45.64 45.56 45.64 2,021 +0.09(+0.19%)
Mar 21, 2024 45.62 45.62 45.55 45.55 1,181 +0.07(+0.15%)
Mar 20, 2024 45.16 45.48 45.15 45.48 1,046 +0.41(+0.90%)
Mar 19, 2024 45.00 45.21 45.00 45.08 1,073 +0.16(+0.35%)
Mar 18, 2024 45.09 45.09 44.92 44.92 2,167 -0.13(-0.29%)
Mar 15, 2024 45.01 45.05 45.01 45.05 176 +0.07(+0.15%)
Mar 14, 2024 44.98 44.98 44.98 44.98 236 -0.17(-0.37%)
Mar 13, 2024 45.16 45.20 45.15 45.15 29,969 +0.13(+0.29%)
Mar 12, 2024 45.03 45.03 45.01 45.02 1,031 +0.43(+0.96%)
Mar 11, 2024 44.54 44.59 44.54 44.59 597 -0.03(-0.06%)
Mar 08, 2024 44.86 44.87 44.60 44.62 1,738 -0.35(-0.77%)
Mar 07, 2024 44.83 44.97 44.83 44.96 891 +0.49(+1.09%)
Mar 06, 2024 44.42 44.53 44.37 44.48 1,334 +0.34(+0.76%)
Mar 05, 2024 44.21 44.21 44.03 44.14 1,381 -0.19(-0.43%)
Mar 04, 2024 44.24 44.39 44.24 44.33 3,598 -0.03(-0.07%)
Mar 01, 2024 44.33 44.36 44.33 44.36 1,881 +0.16(+0.37%)
Feb 29, 2024 44.08 44.20 44.08 44.20 611 +0.12(+0.27%)
Feb 28, 2024 44.09 44.10 44.08 44.08 674 -0.10(-0.22%)
Feb 27, 2024 44.14 44.18 44.13 44.18 809 +0.17(+0.38%)
Feb 26, 2024 43.99 44.01 43.98 44.01 548 -0.09(-0.20%)
Feb 23, 2024 44.13 44.14 44.06 44.10 2,277 -0.01(-0.02%)
Feb 22, 2024 44.10 44.11 44.01 44.11 562 +0.59(+1.35%)
Feb 21, 2024 43.36 43.52 43.36 43.52 172 +0.22(+0.50%)
Feb 20, 2024 43.23 43.30 43.22 43.30 1,866 +0.05(+0.11%)
Feb 16, 2024 43.34 43.43 43.23 43.26 2,948 -0.11(-0.24%)
Feb 15, 2024 43.10 43.39 43.10 43.36 3,518 +0.36(+0.83%)
Feb 14, 2024 42.88 43.01 42.81 43.01 760 +0.47(+1.11%)
Feb 13, 2024 42.63 42.69 42.50 42.53 821 -0.57(-1.31%)
Feb 12, 2024 43.09 43.24 43.09 43.10 12,105 +0.08(+0.19%)
Feb 09, 2024 42.87 43.02 42.87 43.02 1,234 +0.20(+0.46%)
Feb 08, 2024 42.85 42.92 42.81 42.82 1,639 +0.09(+0.20%)
Feb 07, 2024 42.75 42.75 42.67 42.73 1,537 -0.10(-0.24%)
Feb 06, 2024 42.68 42.84 42.68 42.84 1,454 +0.19(+0.45%)
Feb 05, 2024 42.49 42.69 42.45 42.64 22,101 +0.03(+0.07%)
Feb 02, 2024 42.69 42.69 42.51 42.61 71,681 -0.12(-0.28%)
Feb 01, 2024 42.68 42.73 42.66 42.73 576 +0.17(+0.39%)
Jan 31, 2024 42.73 42.73 42.57 42.57 1,157 -0.22(-0.51%)
Jan 30, 2024 42.78 42.81 42.74 42.78 1,787 +0.00(+0.01%)
Jan 29, 2024 42.62 42.78 42.62 42.78 392 +0.15(+0.35%)
Jan 26, 2024 42.62 42.63 42.62 42.63 1,200 +0.25(+0.59%)
Jan 25, 2024 42.21 42.38 42.21 42.38 2,372 +0.31(+0.75%)
Jan 24, 2024 42.16 42.21 42.07 42.07 429 +0.51(+1.24%)
Jan 23, 2024 41.37 41.57 41.37 41.56 1,252 +0.03(+0.07%)
Jan 22, 2024 41.56 41.56 41.53 41.53 2,079 +0.08(+0.18%)
Jan 19, 2024 41.24 41.46 41.24 41.45 2,015 +0.03(+0.06%)
Jan 18, 2024 41.28 41.42 41.18 41.42 606 +0.57(+1.40%)
Jan 17, 2024 40.78 40.86 40.75 40.85 12,822 -0.32(-0.79%)
Jan 16, 2024 41.22 41.22 41.17 41.17 3,369 -0.46(-1.10%)
Jan 12, 2024 41.64 41.65 41.54 41.63 2,456 +0.12(+0.29%)
Jan 11, 2024 41.35 41.51 41.35 41.51 1,260 -0.07(-0.17%)
Jan 10, 2024 41.53 41.59 41.49 41.59 931 +0.07(+0.16%)
Jan 09, 2024 41.45 41.57 41.41 41.52 7,876 -0.33(-0.78%)
Jan 08, 2024 41.62 41.85 41.62 41.85 1,074 +0.45(+1.08%)
Jan 05, 2024 41.30 41.50 41.30 41.40 2,395 +0.01(+0.02%)
Jan 04, 2024 41.45 41.50 41.39 41.39 1,755 +0.12(+0.29%)
Jan 03, 2024 41.16 41.31 41.16 41.27 1,970 -0.48(-1.15%)
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.