Skip to main content

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

24.86 +0.06 (+0.26%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 26.69 26.69 26.40 26.47 17,908 -0.61(-2.24%)
Jan 28, 2021 26.94 27.09 26.76 27.08 11,243 +0.11(+0.39%)
Jan 27, 2021 27.17 27.24 26.95 26.97 12,194 -0.67(-2.41%)
Jan 26, 2021 27.68 27.69 27.56 27.64 18,333 -0.22(-0.78%)
Jan 25, 2021 27.89 27.92 27.73 27.86 8,201 +0.22(+0.81%)
Jan 22, 2021 27.50 27.73 27.50 27.63 9,061 -0.17(-0.60%)
Jan 21, 2021 27.73 27.86 27.53 27.80 14,334 +0.03(+0.10%)
Jan 20, 2021 27.78 27.80 27.57 27.77 17,365 +0.46(+1.70%)
Jan 19, 2021 27.29 27.37 27.08 27.31 9,297 +0.60(+2.26%)
Jan 15, 2021 26.92 26.98 26.67 26.71 70,877 -0.45(-1.65%)
Jan 14, 2021 27.23 27.28 27.04 27.15 25,708 +0.16(+0.59%)
Jan 13, 2021 26.92 27.03 26.71 26.99 97,034 +0.13(+0.47%)
Jan 12, 2021 27.06 27.15 26.68 26.87 408,586 -0.07(-0.26%)
Jan 11, 2021 27.04 27.08 26.85 26.94 15,644 -0.17(-0.62%)
Jan 08, 2021 26.87 27.16 26.75 27.10 24,812 +0.60(+2.27%)
Jan 07, 2021 26.23 26.55 26.19 26.50 21,554 +0.41(+1.58%)
Jan 06, 2021 26.34 26.36 26.05 26.09 135,411 -0.14(-0.55%)
Jan 05, 2021 25.93 26.23 25.93 26.23 12,944 +0.49(+1.89%)
Jan 04, 2021 26.03 26.03 25.68 25.75 6,923 +0.20(+0.80%)
Dec 31, 2020 25.54 25.54 25.54 16,629 -0.07(-0.27%)
Dec 30, 2020 25.43 25.72 25.43 25.61 16,629 +0.34(+1.36%)
Dec 29, 2020 25.26 25.37 25.13 25.27 20,325 +0.35(+1.41%)
Dec 28, 2020 25.66 25.66 24.86 24.92 11,533 +0.06(+0.24%)
Dec 24, 2020 24.94 25.00 24.80 24.86 4,207 -0.17(-0.66%)
Dec 23, 2020 24.94 25.10 24.91 25.02 13,513 +0.25(+0.99%)
Dec 22, 2020 24.81 24.94 24.65 24.78 22,788 -0.14(-0.57%)
Dec 21, 2020 24.99 25.01 24.77 24.92 4,488 -0.27(-1.07%)
Dec 18, 2020 25.23 25.23 25.06 25.19 19,634 +0.01(+0.05%)
Dec 17, 2020 25.12 25.23 25.08 25.18 12,247 +0.14(+0.55%)
Dec 16, 2020 24.92 25.16 24.92 25.04 6,924 +0.10(+0.42%)
Dec 15, 2020 24.86 24.94 24.64 24.94 12,065 +0.18(+0.72%)
Dec 14, 2020 24.82 24.90 24.76 24.76 7,125 -0.12(-0.48%)
Dec 11, 2020 24.79 24.95 24.79 24.88 16,075 -0.06(-0.24%)
Dec 10, 2020 24.62 25.02 24.62 24.94 15,342 +0.18(+0.71%)
Dec 09, 2020 24.87 24.87 24.68 24.76 4,967 -0.14(-0.54%)
Dec 08, 2020 24.84 24.93 24.83 24.89 11,297 +0.06(+0.24%)
Dec 07, 2020 24.88 24.98 24.80 24.84 14,308 -0.08(-0.33%)
Dec 04, 2020 24.76 25.00 24.76 24.92 15,419 +0.21(+0.85%)
Dec 03, 2020 24.58 24.78 24.58 24.71 16,817 +0.14(+0.58%)
Dec 02, 2020 24.53 24.62 24.51 24.56 5,967 +0.03(+0.11%)
Dec 01, 2020 24.52 24.63 24.41 24.54 11,835 +0.36(+1.49%)
Nov 30, 2020 24.41 24.41 24.18 24.18 10,002 -0.47(-1.90%)
Nov 27, 2020 24.60 24.80 24.60 24.65 9,623 +0.25(+1.02%)
Nov 25, 2020 24.44 24.46 24.31 24.40 11,264 -0.27(-1.08%)
Nov 24, 2020 24.63 24.72 24.43 24.66 14,718 +0.27(+1.09%)
Nov 23, 2020 24.60 24.60 24.31 24.40 14,536 +0.11(+0.46%)
Nov 20, 2020 24.12 24.35 24.12 24.29 6,780 +0.20(+0.82%)
Nov 19, 2020 24.02 24.13 23.94 24.09 7,053 -0.01(-0.04%)
Nov 18, 2020 24.30 24.30 24.09 24.10 16,059 -0.09(-0.36%)
Nov 17, 2020 24.05 24.26 24.05 24.19 15,266 -0.01(-0.04%)
Nov 16, 2020 24.16 24.28 24.16 24.20 6,244 +0.25(+1.06%)
Nov 13, 2020 23.91 24.03 23.85 23.94 15,638 +0.30(+1.29%)
Nov 12, 2020 23.86 23.89 23.56 23.64 12,415 -0.12(-0.49%)
Nov 11, 2020 23.62 23.83 23.62 23.76 6,085 +0.05(+0.23%)
Nov 10, 2020 23.59 23.78 23.59 23.70 17,812 -0.22(-0.91%)
Nov 09, 2020 24.36 24.36 23.92 23.92 19,202 +0.15(+0.64%)
Nov 06, 2020 23.74 23.88 23.62 23.77 5,905 +0.09(+0.37%)
Nov 05, 2020 23.62 23.76 23.54 23.68 14,049 +0.36(+1.55%)
Nov 04, 2020 23.03 23.40 23.03 23.32 14,904 +0.61(+2.67%)
Nov 03, 2020 22.63 22.83 22.63 22.71 17,215 +0.09(+0.40%)
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.