Skip to main content

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

24.72 +0.21 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 24.82 24.85 24.67 24.72 17,601 +0.20(+0.84%)
Jun 11, 2024 24.39 24.55 24.39 24.52 4,505 -0.17(-0.69%)
Jun 10, 2024 24.48 24.69 24.48 24.69 4,194 +0.18(+0.74%)
Jun 07, 2024 24.67 24.67 24.50 24.50 2,983 -0.12(-0.48%)
Jun 06, 2024 24.61 24.66 24.61 24.62 4,022 +0.06(+0.23%)
Jun 05, 2024 24.34 24.63 24.32 24.56 19,713 +0.40(+1.65%)
Jun 04, 2024 24.18 24.27 24.03 24.16 7,078 -0.18(-0.72%)
Jun 03, 2024 24.50 24.52 24.32 24.34 8,266 +0.13(+0.52%)
May 31, 2024 24.29 24.29 24.08 24.21 17,542 -0.24(-0.97%)
May 30, 2024 24.41 24.48 24.38 24.45 9,340 -0.06(-0.23%)
May 29, 2024 24.42 24.53 24.42 24.51 7,159 -0.35(-1.42%)
May 28, 2024 24.83 24.93 24.79 24.86 7,992 -0.01(-0.04%)
May 24, 2024 24.89 24.89 24.81 24.87 6,128 +0.11(+0.44%)
May 23, 2024 24.99 24.99 24.69 24.76 83,250 -0.17(-0.68%)
May 22, 2024 25.02 25.02 24.88 24.93 14,653 -0.09(-0.34%)
May 21, 2024 25.03 25.07 24.97 25.02 13,830 -0.11(-0.43%)
May 20, 2024 25.14 25.19 25.07 25.12 15,202 -0.08(-0.31%)
May 17, 2024 25.19 25.24 25.15 25.20 7,205 +0.08(+0.33%)
May 16, 2024 25.04 25.21 25.04 25.12 278,927 +0.05(+0.19%)
May 15, 2024 24.96 25.10 24.92 25.07 4,181 +0.23(+0.91%)
May 14, 2024 24.67 24.92 24.60 24.84 12,222 +0.08(+0.34%)
May 13, 2024 24.68 24.79 24.68 24.76 8,479 +0.18(+0.73%)
May 10, 2024 24.69 24.69 24.53 24.58 31,803 +0.09(+0.36%)
May 09, 2024 24.33 24.57 24.33 24.49 30,218 +0.07(+0.30%)
May 08, 2024 24.19 24.44 24.19 24.42 15,115 -0.03(-0.12%)
May 07, 2024 24.42 24.49 24.36 24.45 8,513 -0.07(-0.30%)
May 06, 2024 24.50 24.59 24.49 24.52 27,289 +0.00(+0.02%)
May 03, 2024 24.40 24.56 24.32 24.52 28,247 +0.11(+0.46%)
May 02, 2024 24.19 24.53 24.11 24.40 41,422 +0.44(+1.85%)
May 01, 2024 23.95 24.11 23.84 23.96 53,714 +0.06(+0.24%)
Apr 30, 2024 24.07 24.13 23.90 23.90 25,955 -0.25(-1.02%)
Apr 29, 2024 24.11 24.22 24.06 24.15 52,988 +0.19(+0.79%)
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.