Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

34.93 +0.08 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 34.91 35.03 34.81 34.85 321,836 -0.33(-0.94%)
Sep 25, 2023 35.04 35.19 35.12 35.18 270,275 -0.05(-0.14%)
Sep 22, 2023 35.34 35.41 35.20 35.23 383,210 +0.10(+0.28%)
Sep 21, 2023 35.41 35.42 35.12 35.13 820,689 -0.54(-1.51%)
Sep 20, 2023 35.80 35.88 35.66 35.67 300,031 -0.03(-0.08%)
Sep 19, 2023 35.67 35.72 35.57 35.70 653,110 +0.07(+0.20%)
Sep 18, 2023 35.63 35.64 35.55 35.63 231,777 -0.17(-0.47%)
Sep 15, 2023 35.92 35.98 35.79 35.80 259,193 -0.07(-0.20%)
Sep 14, 2023 35.62 35.89 35.59 35.87 359,379 +0.62(+1.76%)
Sep 13, 2023 35.35 35.35 35.19 35.25 391,500 -0.07(-0.20%)
Sep 12, 2023 35.32 35.44 35.32 35.32 212,078 -0.08(-0.23%)
Sep 11, 2023 35.33 35.71 35.25 35.40 227,542 +0.18(+0.51%)
Sep 08, 2023 35.13 35.25 35.12 35.22 417,933 -0.01(-0.03%)
Sep 07, 2023 35.22 35.27 35.12 35.23 318,664 -0.04(-0.11%)
Sep 06, 2023 35.30 35.36 35.16 35.27 327,678 -0.08(-0.23%)
Sep 05, 2023 35.49 35.49 35.33 35.35 285,394 -0.06(-0.17%)
Sep 01, 2023 35.42 35.49 35.30 35.41 280,607 +0.18(+0.51%)
Aug 31, 2023 35.41 35.45 35.16 35.23 238,512 -0.05(-0.14%)
Aug 30, 2023 35.27 35.32 35.20 35.28 185,004 -0.05(-0.14%)
Aug 29, 2023 35.14 35.33 35.12 35.33 245,122 +0.23(+0.66%)
Aug 28, 2023 35.01 35.11 34.99 35.10 386,968 +0.33(+0.95%)
Aug 25, 2023 34.73 34.80 34.56 34.77 337,571 +0.27(+0.78%)
Aug 24, 2023 34.75 34.79 34.48 34.50 320,000 -0.22(-0.63%)
Aug 23, 2023 34.65 34.76 34.60 34.72 295,223 +0.23(+0.67%)
Aug 22, 2023 34.64 34.66 34.45 34.49 465,257 +0.02(+0.06%)
Aug 21, 2023 34.43 34.51 34.33 34.47 439,079 +0.11(+0.32%)
Aug 18, 2023 34.14 34.40 34.13 34.36 342,103 -0.01(-0.03%)
Aug 17, 2023 34.62 34.62 34.34 34.37 347,785 -0.26(-0.75%)
Aug 16, 2023 34.69 34.78 34.62 34.63 289,256 -0.16(-0.46%)
Aug 15, 2023 34.93 34.94 34.74 34.79 386,933 -0.42(-1.19%)
Aug 14, 2023 35.08 35.21 35.02 35.21 301,806 -0.04(-0.11%)
Aug 11, 2023 35.22 35.27 35.15 35.25 283,166 -0.16(-0.45%)
Aug 10, 2023 35.50 35.64 35.37 35.41 303,845 +0.20(+0.57%)
Aug 09, 2023 35.21 35.30 35.13 35.21 340,595 +0.02(+0.06%)
Aug 08, 2023 35.01 35.20 34.97 35.19 449,125 -0.04(-0.11%)
Aug 07, 2023 35.12 35.23 35.04 35.23 645,087 +0.30(+0.86%)
Aug 04, 2023 34.95 35.17 34.89 34.93 798,593 -0.05(-0.14%)
Aug 03, 2023 34.87 35.02 34.85 34.98 541,274 -0.17(-0.48%)
Aug 02, 2023 35.28 35.37 35.11 35.15 510,325 -0.53(-1.49%)
Aug 01, 2023 35.78 35.80 35.63 35.68 792,000 -0.25(-0.70%)
Jul 31, 2023 35.94 35.98 35.89 35.93 363,545 +0.07(+0.20%)
Jul 28, 2023 35.81 35.90 35.77 35.86 456,683 +0.33(+0.93%)
Jul 27, 2023 35.86 35.88 35.50 35.53 340,189 +0.13(+0.37%)
Jul 26, 2023 35.17 35.47 35.17 35.40 309,121 -0.02(-0.06%)
Jul 25, 2023 35.43 35.50 35.41 35.42 259,104 -0.02(-0.06%)
Jul 24, 2023 35.33 35.46 35.30 35.44 296,314 -0.01(-0.03%)
Jul 21, 2023 35.38 35.47 35.34 35.45 794,590 +0.24(+0.68%)
Jul 20, 2023 35.19 35.32 35.17 35.21 236,414 -0.02(-0.06%)
Jul 19, 2023 35.25 35.31 35.19 35.23 420,315 +0.11(+0.31%)
Jul 18, 2023 34.90 35.14 34.89 35.12 1,174,768 +0.26(+0.75%)
Jul 17, 2023 34.81 34.88 34.80 34.86 1,278,450 -0.09(-0.26%)
Jul 14, 2023 35.09 35.09 34.91 34.95 368,209 -0.09(-0.26%)
Jul 13, 2023 35.05 35.24 34.99 35.04 386,804 +0.30(+0.86%)
Jul 12, 2023 34.67 34.80 34.61 34.74 556,514 +0.25(+0.72%)
Jul 11, 2023 34.40 34.49 34.34 34.49 406,099 +0.20(+0.58%)
Jul 10, 2023 34.30 34.38 34.25 34.29 302,102 +0.00(+0.00%)
Jul 07, 2023 34.26 34.46 34.23 34.29 952,875 -0.06(-0.17%)
Jul 06, 2023 34.49 34.49 34.23 34.35 739,386 -0.70(-2.00%)
Jul 05, 2023 35.09 35.09 35.01 35.05 729,998 -0.30(-0.85%)
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.