Skip to main content

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

25.20 +0.46 (+1.87%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 20.29 20.36 20.22 20.28 16,555 -0.11(-0.53%)
Oct 30, 2019 20.22 20.43 20.15 20.38 128,362 +0.09(+0.43%)
Oct 29, 2019 20.20 20.37 20.20 20.30 6,684 +0.00(+0.02%)
Oct 28, 2019 20.30 20.38 20.28 20.29 7,374 +0.01(+0.04%)
Oct 25, 2019 20.20 20.35 20.17 20.28 22,493 +0.10(+0.51%)
Oct 24, 2019 20.17 20.27 20.12 20.18 48,063 +0.02(+0.11%)
Oct 23, 2019 20.15 20.21 20.13 20.16 27,438 +0.00(+0.00%)
Oct 22, 2019 20.22 20.26 20.11 20.16 41,272 +0.02(+0.09%)
Oct 21, 2019 20.08 20.22 20.06 20.14 72,942 +0.18(+0.90%)
Oct 18, 2019 20.12 20.13 19.95 19.96 11,190 -0.12(-0.58%)
Oct 17, 2019 20.10 20.26 20.02 20.08 673,063 +0.05(+0.27%)
Oct 16, 2019 19.95 20.02 19.95 20.02 5,061 +0.09(+0.44%)
Oct 15, 2019 19.86 19.96 19.86 19.94 7,308 +0.15(+0.75%)
Oct 14, 2019 19.82 19.82 19.79 19.79 3,005 -0.04(-0.22%)
Oct 11, 2019 19.75 19.92 19.75 19.83 29,431 +0.26(+1.31%)
Oct 10, 2019 19.40 19.61 19.40 19.58 6,166 +0.19(+1.00%)
Oct 09, 2019 19.41 19.47 19.38 19.38 6,922 +0.09(+0.46%)
Oct 08, 2019 19.33 19.41 19.28 19.29 32,603 -0.11(-0.59%)
Oct 07, 2019 19.37 19.48 19.37 19.41 6,884 -0.08(-0.42%)
Oct 04, 2019 19.40 19.51 19.39 19.49 26,745 +0.03(+0.14%)
Oct 03, 2019 19.37 19.47 19.29 19.46 26,545 +0.16(+0.83%)
Oct 02, 2019 19.34 19.35 19.26 19.30 8,136 -0.18(-0.92%)
Oct 01, 2019 19.54 19.56 19.48 19.48 7,863 -0.08(-0.41%)
Sep 30, 2019 19.56 19.67 19.54 19.56 14,324 +0.07(+0.38%)
Sep 27, 2019 19.69 19.70 19.41 19.49 5,707 -0.23(-1.18%)
Sep 26, 2019 19.65 19.73 19.61 19.72 19,420 +0.04(+0.21%)
Sep 25, 2019 19.54 19.71 19.43 19.68 41,838 +0.02(+0.12%)
Sep 24, 2019 19.74 19.78 19.62 19.65 30,868 -0.16(-0.80%)
Sep 23, 2019 19.70 19.85 19.70 19.81 8,751 +0.02(+0.08%)
Sep 20, 2019 19.84 19.93 19.77 19.80 9,623 +0.00(+0.01%)
Sep 19, 2019 19.89 19.92 19.76 19.79 20,951 +0.02(+0.09%)
Sep 18, 2019 19.84 19.89 19.77 19.78 9,589 -0.14(-0.72%)
Sep 17, 2019 19.70 19.92 19.70 19.92 17,702 +0.05(+0.27%)
Sep 16, 2019 19.94 19.94 19.86 19.87 8,613 -0.10(-0.50%)
Sep 13, 2019 20.02 20.02 19.93 19.97 20,031 +0.09(+0.43%)
Sep 12, 2019 19.82 19.95 19.82 19.88 11,343 +0.04(+0.23%)
Sep 11, 2019 19.78 19.85 19.78 19.83 9,578 +0.14(+0.71%)
Sep 10, 2019 19.66 19.77 19.66 19.70 6,045 -0.02(-0.09%)
Sep 09, 2019 19.74 19.76 19.68 19.71 14,896 +0.06(+0.32%)
Sep 06, 2019 19.67 19.72 19.65 19.65 8,840 +0.01(+0.05%)
Sep 05, 2019 19.57 19.70 19.57 19.64 13,164 +0.22(+1.15%)
Sep 04, 2019 19.41 19.48 19.40 19.42 13,800 +0.28(+1.45%)
Sep 03, 2019 19.14 19.24 19.02 19.14 27,740 -0.22(-1.13%)
Aug 30, 2019 19.32 19.36 19.27 19.36 2,350 +0.17(+0.90%)
Aug 29, 2019 19.07 19.24 19.07 19.19 10,728 +0.22(+1.18%)
Aug 28, 2019 18.91 19.07 18.91 18.96 11,640 -0.06(-0.31%)
Aug 27, 2019 19.05 19.05 18.97 19.02 4,873 +0.10(+0.54%)
Aug 26, 2019 18.89 18.98 18.89 18.92 24,178 +0.10(+0.53%)
Aug 23, 2019 19.11 19.15 18.81 18.82 12,309 -0.24(-1.28%)
Aug 22, 2019 19.08 19.13 19.05 19.06 23,474 -0.17(-0.88%)
Aug 21, 2019 19.20 19.25 19.20 19.23 17,325 +0.12(+0.61%)
Aug 20, 2019 19.19 19.20 19.11 19.11 14,217 +0.01(+0.05%)
Aug 19, 2019 19.17 19.17 19.11 19.11 23,133 +0.11(+0.57%)
Aug 16, 2019 18.87 19.02 18.87 19.00 25,514 +0.21(+1.13%)
Aug 15, 2019 18.75 18.80 18.69 18.79 9,186 +0.17(+0.94%)
Aug 14, 2019 18.67 18.82 18.61 18.61 45,485 -0.40(-2.08%)
Aug 13, 2019 18.76 19.12 18.76 19.01 5,689 +0.10(+0.52%)
Aug 12, 2019 18.88 18.97 18.87 18.91 12,153 -0.21(-1.11%)
Aug 09, 2019 19.10 19.18 19.03 19.12 10,743 -0.08(-0.42%)
Aug 08, 2019 19.21 19.22 19.13 19.20 5,718 +0.14(+0.73%)
Aug 07, 2019 18.82 19.07 18.80 19.06 17,084 +0.09(+0.49%)
Aug 06, 2019 18.94 18.99 18.90 18.97 25,566 +0.19(+1.01%)
Aug 05, 2019 18.99 18.99 18.75 18.78 6,336 -0.54(-2.78%)
Aug 02, 2019 19.39 19.42 19.28 19.32 7,385 -0.10(-0.53%)
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.