Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.38 -0.16 (-0.37%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 19.13 19.11 19.11 19.11 60,745 +0.03(+0.18%)
Aug 28, 2014 19.10 19.10 19.02 19.07 76,228 -0.08(-0.40%)
Aug 27, 2014 19.17 19.20 19.13 19.15 96,747 -0.02(-0.11%)
Aug 26, 2014 19.18 19.21 19.16 19.17 221,835 +0.04(+0.22%)
Aug 25, 2014 19.08 19.18 19.08 19.13 167,228 +0.14(+0.72%)
Aug 22, 2014 19.02 19.02 18.98 18.99 76,823 -0.06(-0.32%)
Aug 21, 2014 19.05 19.07 19.00 19.05 88,979 +0.08(+0.44%)
Aug 20, 2014 18.91 18.99 18.86 18.97 101,550 +0.01(+0.04%)
Aug 19, 2014 18.92 18.96 18.89 18.96 91,730 +0.10(+0.51%)
Aug 18, 2014 18.85 18.87 18.81 18.87 65,417 +0.15(+0.81%)
Aug 15, 2014 18.81 18.86 18.61 18.72 47,649 -0.04(-0.22%)
Aug 14, 2014 18.73 18.76 18.68 18.76 199,478 +0.10(+0.55%)
Aug 13, 2014 18.59 18.70 18.59 18.65 90,958 +0.10(+0.52%)
Aug 12, 2014 18.52 18.58 18.49 18.56 102,815 +0.02(+0.11%)
Aug 11, 2014 18.51 18.59 18.51 18.54 65,769 +0.06(+0.30%)
Aug 08, 2014 18.33 18.43 18.26 18.48 145,497 +0.10(+0.52%)
Aug 07, 2014 18.54 18.58 18.32 18.39 134,904 -0.12(-0.67%)
Aug 06, 2014 18.43 18.56 18.43 18.51 146,414 -0.08(-0.44%)
Aug 05, 2014 18.72 18.74 18.52 18.59 59,118 -0.19(-1.03%)
Aug 04, 2014 18.77 18.81 18.65 18.79 63,633 +0.10(+0.52%)
Aug 01, 2014 18.69 18.80 18.58 18.69 95,398 -0.13(-0.69%)
Jul 31, 2014 18.94 18.95 18.79 18.82 148,362 -0.29(-1.51%)
Jul 30, 2014 19.14 19.20 19.06 19.11 94,603 +0.03(+0.14%)
Jul 29, 2014 19.18 19.18 19.06 19.08 203,079 -0.01(-0.07%)
Jul 28, 2014 19.04 19.12 18.98 19.10 70,406 -0.01(-0.04%)
Jul 25, 2014 19.14 19.14 19.04 19.10 48,186 -0.06(-0.32%)
Jul 24, 2014 19.18 19.19 19.13 19.16 64,798 +0.06(+0.32%)
Jul 23, 2014 19.10 19.12 19.05 19.10 187,003 +0.05(+0.25%)
Jul 22, 2014 19.03 19.08 19.02 19.05 134,874 +0.12(+0.65%)
Jul 21, 2014 18.89 18.94 18.83 18.93 169,913 -0.06(-0.33%)
Jul 18, 2014 18.94 19.01 18.89 18.99 105,944 +0.14(+0.77%)
Jul 17, 2014 18.96 19.05 18.81 18.85 63,755 -0.25(-1.29%)
Jul 16, 2014 19.13 19.13 19.04 19.09 102,741 +0.15(+0.79%)
Jul 15, 2014 18.99 18.99 18.85 18.94 159,756 -0.02(-0.11%)
Jul 14, 2014 19.00 19.00 18.95 18.96 71,976 +0.14(+0.77%)
Jul 11, 2014 18.78 18.83 18.70 18.82 127,586 +0.03(+0.18%)
Jul 10, 2014 18.65 18.80 18.64 18.79 102,477 -0.21(-1.09%)
Jul 09, 2014 18.96 19.00 18.92 18.99 106,379 +0.05(+0.25%)
Jul 08, 2014 19.05 19.06 18.90 18.94 38,646 -0.23(-1.18%)
Jul 07, 2014 19.18 19.21 19.14 19.17 70,388 -0.18(-0.92%)
Jul 03, 2014 19.28 19.35 19.35 19.35 56,385 +0.14(+0.72%)
Jul 02, 2014 19.19 19.21 19.13 19.21 78,597 +0.05(+0.29%)
Jul 01, 2014 19.07 19.17 19.05 19.16 40,044 +0.17(+0.87%)
Jun 30, 2014 18.97 19.01 18.95 18.99 92,705 -0.05(-0.29%)
Jun 27, 2014 18.99 19.05 18.97 19.05 616,492 -0.26(-1.35%)
Jun 26, 2014 19.26 19.32 19.16 19.31 104,675 +0.04(+0.21%)
Jun 25, 2014 19.16 19.30 19.10 19.27 54,724 -0.05(-0.28%)
Jun 24, 2014 19.40 19.45 19.29 19.32 186,089 -0.12(-0.60%)
Jun 23, 2014 19.41 19.44 19.36 19.44 87,013 -0.06(-0.32%)
Jun 20, 2014 19.51 19.54 19.46 19.50 101,674 -0.02(-0.11%)
Jun 19, 2014 19.51 19.52 19.45 19.52 81,092 +0.09(+0.46%)
Jun 18, 2014 19.35 19.44 19.31 19.43 61,879 +0.12(+0.64%)
Jun 17, 2014 19.25 19.32 19.22 19.31 58,794 +0.02(+0.11%)
Jun 16, 2014 19.27 19.32 19.26 19.29 90,050 -0.03(-0.18%)
Jun 13, 2014 19.32 19.36 19.26 19.32 55,951 +0.00(+0.00%)
Jun 12, 2014 19.42 19.42 19.23 19.32 258,003 -0.04(-0.21%)
Jun 11, 2014 19.33 19.39 19.28 19.36 90,894 -0.08(-0.39%)
Jun 10, 2014 19.41 19.44 19.34 19.44 129,323 -0.01(-0.07%)
Jun 06, 2014 19.39 19.45 19.38 19.45 54,560 +0.12(+0.61%)
Jun 05, 2014 19.36 19.36 19.23 19.34 202,576 +0.04(+0.21%)
Jun 04, 2014 19.25 19.31 19.21 19.29 775,105 +0.00(+0.00%)
Jun 03, 2014 19.21 19.29 19.21 19.29 98,156 -0.04(-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.