Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.42 -0.12 (-0.29%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 15.82 15.82 15.63 15.63 3,823 -0.43(-2.66%)
Oct 28, 2011 16.15 16.15 15.99 16.05 8,626 -0.19(-1.17%)
Oct 27, 2011 16.17 16.29 16.07 16.24 2,569 +0.65(+4.17%)
Oct 26, 2011 15.70 15.70 15.48 15.59 6,309 +0.19(+1.25%)
Oct 25, 2011 13.09 15.62 12.92 15.40 8,200 -0.43(-2.70%)
Oct 24, 2011 16.35 16.35 15.66 15.83 17,207 +0.24(+1.51%)
Oct 21, 2011 15.57 15.63 15.49 15.59 28,993 +0.18(+1.20%)
Oct 20, 2011 15.55 15.55 15.29 15.41 4,486 -1.60(-9.43%)
Oct 19, 2011 15.67 17.01 15.39 17.01 142,608 +1.27(+8.04%)
Oct 18, 2011 15.48 15.76 15.48 15.74 1,675,050 +0.14(+0.88%)
Oct 13, 2011 15.61 15.61 15.61 15.61 145 -0.11(-0.70%)
Oct 12, 2011 15.72 15.72 15.72 15.72 145 +0.89(+5.99%)
Sep 29, 2011 14.83 14.83 14.83 14.83 145 +0.54(+3.81%)
Sep 22, 2011 14.35 14.29 14.29 14.29 290 -0.97(-6.36%)
Sep 16, 2011 15.30 15.26 15.26 15.26 871 +0.55(+3.74%)
Sep 15, 2011 15.13 15.26 14.71 14.71 3,012 +0.07(+0.47%)
Sep 12, 2011 14.64 14.64 14.64 14.64 0 -0.50(-3.27%)
Sep 09, 2011 15.14 15.14 15.13 15.13 871 +0.03(+0.18%)
Sep 08, 2011 15.17 15.18 15.10 15.10 435 +0.03(+0.23%)
Sep 06, 2011 14.76 15.07 15.07 15.07 290 -0.63(-4.03%)
Aug 31, 2011 15.70 15.70 15.70 15.70 145 +0.39(+2.56%)
Aug 29, 2011 15.31 15.31 15.31 15.31 290 +0.24(+1.60%)
Aug 25, 2011 15.08 15.07 15.07 15.07 1,307 +0.54(+3.69%)
Aug 23, 2011 14.53 14.53 14.53 14.53 145 -0.05(-0.38%)
Aug 22, 2011 14.59 14.59 14.59 14.59 145 -0.98(-6.32%)
Aug 16, 2011 15.65 15.57 15.57 15.57 871 -0.08(-0.49%)
Aug 15, 2011 15.65 15.65 15.65 15.65 290 +0.61(+4.08%)
Aug 11, 2011 15.03 15.04 15.04 15.04 290 -0.10(-0.68%)
Aug 10, 2011 15.15 15.15 15.14 15.14 290 -0.52(-3.30%)
Aug 09, 2011 15.65 16.71 14.84 15.65 726 +0.52(+3.41%)
Aug 08, 2011 15.14 15.14 15.14 15.14 145 -0.09(-0.59%)
Aug 05, 2011 15.62 15.62 15.23 15.23 726 -0.53(-3.36%)
Aug 04, 2011 15.94 15.94 15.76 15.76 290 -0.58(-3.58%)
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.