Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.36 -0.18 (-0.43%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 17.79 17.82 17.72 17.72 3,163,599 -0.19(-1.08%)
Mar 30, 2016 17.95 18.01 17.90 17.91 5,556,712 +0.10(+0.55%)
Mar 29, 2016 17.67 17.83 17.64 17.82 2,256,501 +0.05(+0.27%)
Mar 28, 2016 17.76 17.80 17.71 17.77 2,754,415 +0.10(+0.55%)
Mar 24, 2016 17.58 17.67 17.67 17.67 5,886,795 -0.12(-0.70%)
Mar 23, 2016 17.94 17.94 17.77 17.80 11,917,601 -0.12(-0.66%)
Mar 22, 2016 17.78 17.96 17.76 17.91 6,495,479 +0.04(+0.23%)
Mar 21, 2016 17.82 17.91 17.69 17.87 7,988,960 +0.00(+0.00%)
Mar 18, 2016 17.85 17.89 17.82 17.87 4,469,322 +0.02(+0.12%)
Mar 17, 2016 17.89 17.88 17.69 17.85 4,016,237 -0.04(-0.23%)
Mar 16, 2016 17.80 17.91 17.76 17.89 2,679,814 +0.04(+0.23%)
Mar 15, 2016 17.82 17.86 17.79 17.85 3,884,763 -0.19(-1.04%)
Mar 14, 2016 18.00 18.08 17.97 18.04 1,690,638 +0.01(+0.08%)
Mar 11, 2016 17.88 18.03 17.86 18.03 2,289,249 +0.46(+2.61%)
Mar 10, 2016 17.89 17.97 17.37 17.57 5,002,856 -0.15(-0.82%)
Mar 09, 2016 17.76 17.76 17.64 17.71 2,777,042 +0.09(+0.51%)
Mar 08, 2016 17.69 17.72 17.57 17.62 3,180,855 -0.18(-1.01%)
Mar 07, 2016 17.70 17.87 17.70 17.80 2,126,563 -0.07(-0.39%)
Mar 04, 2016 17.90 17.98 17.78 17.87 3,655,112 +0.09(+0.51%)
Mar 03, 2016 17.72 17.78 17.66 17.78 3,714,848 +0.10(+0.59%)
Mar 02, 2016 17.62 17.72 17.57 17.68 4,964,169 +0.05(+0.28%)
Mar 01, 2016 17.42 17.67 17.38 17.63 4,850,956 +0.47(+2.75%)
Feb 29, 2016 17.26 17.33 17.15 17.16 3,195,725 -0.13(-0.76%)
Feb 26, 2016 17.35 17.42 17.26 17.29 3,620,779 +0.10(+0.61%)
Feb 25, 2016 17.10 17.20 17.00 17.19 3,830,500 +0.22(+1.27%)
Feb 24, 2016 16.76 17.00 16.61 16.97 4,682,861 -0.02(-0.12%)
Feb 23, 2016 17.17 17.20 16.97 16.99 4,711,442 -0.31(-1.76%)
Feb 22, 2016 17.26 17.34 17.26 17.30 3,775,114 +0.30(+1.76%)
Feb 19, 2016 16.97 17.02 16.89 17.00 3,263,879 -0.07(-0.41%)
Feb 18, 2016 17.27 17.33 17.04 17.07 3,716,928 -0.10(-0.57%)
Feb 17, 2016 17.07 17.21 17.03 17.17 8,851,718 +0.28(+1.64%)
Feb 16, 2016 16.78 16.89 16.69 16.89 4,951,699 +0.56(+3.40%)
Feb 12, 2016 16.10 16.33 16.33 16.33 9,712,600 +0.32(+1.99%)
Feb 11, 2016 15.98 16.10 15.82 16.01 12,225,330 -0.27(-1.66%)
Feb 10, 2016 16.45 16.65 16.25 16.28 6,473,225 -0.13(-0.80%)
Feb 09, 2016 16.24 16.51 16.24 16.42 12,088,172 -0.31(-1.83%)
Feb 08, 2016 16.82 16.89 16.54 16.72 7,601,766 -0.37(-2.15%)
Feb 05, 2016 17.32 17.33 17.03 17.09 5,371,725 -0.21(-1.20%)
Feb 04, 2016 17.23 17.41 17.14 17.30 10,232,307 -0.08(-0.48%)
Feb 03, 2016 17.51 17.52 17.08 17.38 8,641,003 -0.15(-0.83%)
Feb 02, 2016 17.70 17.70 17.46 17.53 4,713,779 -0.44(-2.47%)
Feb 01, 2016 17.87 18.03 17.79 17.97 8,862,313 -0.12(-0.65%)
Jan 29, 2016 17.85 18.10 17.82 18.09 9,164,028 +0.51(+2.88%)
Jan 28, 2016 17.69 17.71 17.42 17.58 5,345,771 +0.01(+0.04%)
Jan 27, 2016 17.65 17.87 17.50 17.57 4,334,762 -0.11(-0.63%)
Jan 26, 2016 17.51 17.71 17.50 17.69 8,099,113 +0.28(+1.59%)
Jan 25, 2016 17.53 17.60 17.38 17.41 7,694,890 -0.30(-1.68%)
Jan 22, 2016 17.52 17.71 17.50 17.71 26,766,876 +0.64(+3.74%)
Jan 21, 2016 16.96 17.21 16.81 17.07 7,547,787 +0.11(+0.65%)
Jan 20, 2016 16.96 17.05 16.58 16.96 13,584,613 -0.42(-2.40%)
Jan 19, 2016 17.48 17.52 17.20 17.37 6,793,729 +0.22(+1.25%)
Jan 15, 2016 17.15 17.16 17.16 17.16 9,244,625 -0.62(-3.51%)
Jan 14, 2016 17.60 17.89 17.46 17.78 7,429,240 +0.22(+1.26%)
Jan 13, 2016 17.98 18.03 17.50 17.56 5,691,379 -0.27(-1.52%)
Jan 12, 2016 17.89 17.93 17.65 17.83 6,703,142 +0.12(+0.71%)
Jan 11, 2016 17.82 17.83 17.51 17.71 11,619,318 +0.12(+0.71%)
Jan 08, 2016 17.96 17.99 17.56 17.58 11,912,000 -0.20(-1.13%)
Jan 07, 2016 17.89 18.07 17.76 17.78 7,695,961 -0.50(-2.73%)
Jan 06, 2016 18.25 18.36 18.17 18.28 5,552,490 -0.34(-1.83%)
Jan 05, 2016 18.55 18.63 18.51 18.62 5,850,045 +0.03(+0.15%)
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.