Skip to main content

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

23.97 +0.17 (+0.71%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 24.61 25.12 25.11 8,600 +0.72(+2.96%)
Jan 28, 2022 24.30 24.39 24.12 24.38 8,036 +0.12(+0.50%)
Jan 27, 2022 24.48 24.54 24.26 24.26 7,406 -0.22(-0.89%)
Jan 26, 2022 24.85 24.85 24.45 24.48 19,606 -0.25(-1.03%)
Jan 25, 2022 24.60 24.82 24.55 24.74 15,760 -0.01(-0.05%)
Jan 24, 2022 24.79 24.79 24.25 24.75 11,375 -0.35(-1.40%)
Jan 21, 2022 25.42 25.42 25.10 25.10 5,318 -0.32(-1.28%)
Jan 20, 2022 25.68 25.80 25.42 25.42 10,184 +0.11(+0.45%)
Jan 19, 2022 25.44 25.46 25.30 25.31 5,194 +0.07(+0.28%)
Jan 18, 2022 25.17 25.37 25.17 25.24 7,553 -0.41(-1.60%)
Jan 14, 2022 25.65 0 +0.00(+0.01%)
Jan 13, 2022 25.79 25.79 25.65 25.65 1,347 -0.36(-1.40%)
Jan 12, 2022 25.79 26.01 25.79 26.01 7,771 +0.39(+1.51%)
Jan 11, 2022 25.31 25.65 25.31 25.62 8,272 +0.48(+1.90%)
Jan 10, 2022 25.16 25.19 25.00 25.15 14,578 -0.02(-0.08%)
Jan 07, 2022 25.09 25.23 25.07 25.17 5,730 +0.18(+0.71%)
Jan 06, 2022 24.92 25.10 24.92 24.99 7,913 +0.14(+0.55%)
Jan 05, 2022 25.27 25.27 24.85 24.85 9,622 -0.36(-1.43%)
Jan 04, 2022 25.32 25.40 25.21 25.21 10,727 -0.12(-0.49%)
Jan 03, 2022 25.73 25.73 25.33 25.34 50,505 +0.19(+0.75%)
Dec 31, 2021 25.32 25.32 25.15 25.15 5,890 -0.07(-0.30%)
Dec 30, 2021 24.93 25.35 24.93 25.22 6,235 +0.26(+1.04%)
Dec 29, 2021 25.02 25.03 24.86 24.96 9,706 -0.08(-0.32%)
Dec 28, 2021 25.12 25.16 24.99 25.04 6,333 -0.08(-0.32%)
Dec 27, 2021 25.04 25.23 24.79 25.12 9,555 +0.04(+0.17%)
Dec 23, 2021 25.00 25.15 24.94 25.08 10,785 +0.09(+0.36%)
Dec 22, 2021 24.91 25.02 24.90 24.99 11,109 +0.11(+0.43%)
Dec 21, 2021 24.75 24.89 24.74 24.88 11,092 +0.37(+1.52%)
Dec 20, 2021 24.55 24.56 24.36 24.51 11,903 -0.37(-1.50%)
Dec 17, 2021 24.81 25.04 24.81 24.88 16,054 -0.14(-0.56%)
Dec 16, 2021 25.07 25.26 24.97 25.02 11,379 +0.10(+0.39%)
Dec 15, 2021 24.89 25.05 24.76 24.92 4,408 -0.13(-0.53%)
Dec 14, 2021 25.12 25.13 24.93 25.06 18,776 -0.01(-0.05%)
Dec 13, 2021 25.26 25.26 25.05 25.07 8,544 -0.38(-1.49%)
Dec 10, 2021 25.42 25.46 25.38 25.45 6,998 +0.03(+0.10%)
Dec 09, 2021 25.47 25.60 25.41 25.42 4,824 -0.08(-0.33%)
Dec 08, 2021 25.39 25.55 25.39 25.51 8,004 +0.09(+0.34%)
Dec 07, 2021 25.37 25.48 25.37 25.42 4,148 +0.34(+1.35%)
Dec 06, 2021 24.87 25.11 24.87 25.08 4,297 +0.18(+0.73%)
Dec 03, 2021 24.94 24.95 24.87 24.90 5,770 -0.31(-1.24%)
Dec 02, 2021 25.14 25.38 25.14 25.21 18,253 +0.31(+1.25%)
Dec 01, 2021 25.21 25.38 24.90 24.90 11,418 +0.09(+0.38%)
Nov 30, 2021 24.94 24.97 24.71 24.81 7,026 -0.13(-0.51%)
Nov 29, 2021 25.03 25.03 24.85 24.94 12,276 +0.06(+0.25%)
Nov 26, 2021 25.05 25.05 24.79 24.88 2,135 -0.70(-2.74%)
Nov 24, 2021 25.51 25.61 25.51 25.58 2,738 -0.05(-0.19%)
Nov 23, 2021 25.66 25.69 25.56 25.62 11,569 -0.02(-0.09%)
Nov 22, 2021 25.73 25.73 25.65 25.65 5,602 -0.10(-0.40%)
Nov 19, 2021 25.92 25.92 25.75 25.75 7,284 -0.04(-0.16%)
Nov 18, 2021 25.86 25.79 25.79 25.79 8,824 -0.25(-0.98%)
Nov 17, 2021 26.19 26.20 25.99 26.05 7,501 -0.11(-0.41%)
Nov 16, 2021 26.26 26.31 26.03 26.16 127,194 -0.02(-0.09%)
Nov 15, 2021 26.29 26.32 26.18 26.18 2,977 -0.09(-0.36%)
Nov 12, 2021 26.17 26.30 26.15 26.27 2,417 +0.08(+0.29%)
Nov 11, 2021 26.17 26.25 26.16 26.20 4,157 +0.37(+1.45%)
Nov 10, 2021 25.95 25.82 8,402 +0.01(+0.03%)
Nov 09, 2021 25.85 25.86 25.80 25.81 13,853 -0.09(-0.35%)
Nov 08, 2021 25.88 25.96 25.85 25.90 9,510 +0.20(+0.78%)
Nov 05, 2021 25.84 25.84 25.68 25.70 4,885 -0.06(-0.24%)
Nov 04, 2021 25.84 25.84 25.69 25.77 36,154 -0.08(-0.31%)
Nov 03, 2021 25.69 25.89 25.65 25.85 29,273 +0.10(+0.39%)
Nov 02, 2021 25.78 25.83 25.70 25.75 15,439 -0.25(-0.96%)
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.