Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.38 -0.16 (-0.39%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 33.80 33.92 33.73 33.90 676,615 +0.34(+1.01%)
Oct 30, 2023 33.59 33.64 33.43 33.57 376,384 +0.31(+0.93%)
Oct 27, 2023 33.59 33.59 33.19 33.26 574,668 -0.17(-0.51%)
Oct 26, 2023 33.56 33.63 33.35 33.43 569,522 -0.21(-0.62%)
Oct 25, 2023 33.75 33.84 33.48 33.64 406,860 -0.15(-0.44%)
Oct 24, 2023 33.60 33.80 33.59 33.79 526,820 +0.34(+1.01%)
Oct 23, 2023 33.46 33.66 33.35 33.45 381,592 -0.11(-0.33%)
Oct 20, 2023 33.78 33.82 33.55 33.56 1,183,609 -0.32(-0.94%)
Oct 19, 2023 34.10 34.16 33.82 33.87 538,652 -0.39(-1.13%)
Oct 18, 2023 34.51 34.51 34.21 34.26 521,369 -0.49(-1.40%)
Oct 17, 2023 34.51 34.86 34.50 34.75 398,408 +0.02(+0.06%)
Oct 16, 2023 34.62 34.77 34.58 34.73 419,797 +0.14(+0.40%)
Oct 13, 2023 34.82 34.86 34.52 34.59 315,879 -0.33(-0.94%)
Oct 12, 2023 35.09 35.11 34.78 34.92 327,624 -0.01(-0.03%)
Oct 11, 2023 34.96 34.99 34.81 34.93 293,363 +0.16(+0.46%)
Oct 10, 2023 34.75 34.90 34.73 34.77 1,029,080 +0.44(+1.27%)
Oct 09, 2023 34.17 34.39 34.14 34.33 207,957 -0.14(-0.40%)
Oct 06, 2023 34.16 34.50 33.98 34.47 277,424 +0.35(+1.02%)
Oct 05, 2023 34.11 34.45 33.99 34.12 718,956 +0.16(+0.47%)
Oct 04, 2023 33.95 33.97 33.76 33.96 305,237 -0.03(-0.09%)
Oct 03, 2023 34.17 34.23 33.90 33.99 350,156 -0.42(-1.21%)
Oct 02, 2023 34.62 34.64 34.28 34.41 765,593 -0.26(-0.75%)
Sep 29, 2023 35.02 35.03 34.64 34.67 611,618 -0.11(-0.31%)
Sep 28, 2023 34.67 34.85 34.58 34.78 487,275 +0.08(+0.23%)
Sep 27, 2023 34.82 34.82 34.51 34.70 266,460 +0.08(+0.23%)
Sep 26, 2023 34.68 34.80 34.58 34.62 323,975 -0.33(-0.94%)
Sep 25, 2023 34.81 34.95 34.89 34.95 272,071 -0.05(-0.14%)
Sep 22, 2023 35.11 35.18 34.97 35.00 385,757 +0.10(+0.28%)
Sep 21, 2023 35.18 35.19 34.89 34.90 826,145 -0.54(-1.51%)
Sep 20, 2023 35.56 35.64 35.42 35.43 302,025 -0.03(-0.08%)
Sep 19, 2023 35.43 35.48 35.34 35.46 657,451 +0.07(+0.20%)
Sep 18, 2023 35.39 35.40 35.31 35.39 233,317 -0.17(-0.47%)
Sep 15, 2023 35.68 35.74 35.55 35.56 260,916 -0.07(-0.20%)
Sep 14, 2023 35.38 35.65 35.35 35.63 361,768 +0.62(+1.76%)
Sep 13, 2023 35.12 35.12 34.96 35.02 394,102 -0.07(-0.20%)
Sep 12, 2023 35.09 35.21 35.08 35.09 213,487 -0.08(-0.23%)
Sep 11, 2023 35.10 35.47 35.02 35.17 229,054 +0.18(+0.51%)
Sep 08, 2023 34.90 35.02 34.88 34.99 420,711 -0.01(-0.03%)
Sep 07, 2023 34.99 35.04 34.89 35.00 320,782 -0.04(-0.11%)
Sep 06, 2023 35.07 35.13 34.93 35.04 329,856 -0.08(-0.23%)
Sep 05, 2023 35.26 35.26 35.10 35.12 287,291 -0.06(-0.17%)
Sep 01, 2023 35.19 35.26 35.07 35.18 282,472 +0.18(+0.51%)
Aug 31, 2023 35.18 35.22 34.93 35.00 240,097 -0.05(-0.14%)
Aug 30, 2023 35.04 35.09 34.97 35.05 186,233 -0.05(-0.14%)
Aug 29, 2023 34.91 35.10 34.89 35.10 246,751 +0.23(+0.66%)
Aug 28, 2023 34.78 34.88 34.76 34.87 389,540 +0.33(+0.95%)
Aug 25, 2023 34.50 34.57 34.33 34.54 339,815 +0.27(+0.78%)
Aug 24, 2023 34.52 34.56 34.26 34.27 322,127 -0.22(-0.63%)
Aug 23, 2023 34.42 34.53 34.37 34.49 297,185 +0.23(+0.67%)
Aug 22, 2023 34.41 34.43 34.22 34.26 468,350 +0.02(+0.06%)
Aug 21, 2023 34.20 34.28 34.10 34.24 441,998 +0.11(+0.32%)
Aug 18, 2023 33.91 34.17 33.90 34.13 344,377 -0.01(-0.03%)
Aug 17, 2023 34.39 34.39 34.11 34.14 350,097 -0.26(-0.75%)
Aug 16, 2023 34.46 34.55 34.39 34.40 291,179 -0.16(-0.46%)
Aug 15, 2023 34.70 34.71 34.51 34.56 389,505 -0.42(-1.19%)
Aug 14, 2023 34.85 34.98 34.79 34.98 303,812 -0.04(-0.11%)
Aug 11, 2023 34.99 35.04 34.92 35.02 285,048 -0.16(-0.45%)
Aug 10, 2023 35.27 35.41 35.14 35.18 305,864 +0.20(+0.57%)
Aug 09, 2023 34.98 35.06 34.90 34.98 342,859 +0.02(+0.06%)
Aug 08, 2023 34.78 34.97 34.73 34.96 452,110 -0.04(-0.11%)
Aug 07, 2023 34.89 35.00 34.81 35.00 649,375 +0.30(+0.86%)
Aug 04, 2023 34.72 34.94 34.66 34.70 803,902 -0.05(-0.14%)
Aug 03, 2023 34.64 34.79 34.62 34.75 544,872 -0.17(-0.48%)
Aug 02, 2023 35.05 35.13 34.88 34.92 513,717 -0.53(-1.49%)
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.