Skip to main content

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

24.73 -0.03 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 21.30 21.51 21.21 21.45 15,960 +0.64(+3.06%)
Nov 29, 2022 20.86 20.89 20.79 20.81 13,803 +0.35(+1.73%)
Nov 28, 2022 20.64 20.64 20.43 20.46 28,447 -0.14(-0.69%)
Nov 25, 2022 20.72 20.72 20.54 20.60 4,557 -0.04(-0.21%)
Nov 23, 2022 20.57 20.71 20.57 20.64 7,478 +0.04(+0.21%)
Nov 22, 2022 20.49 20.60 20.46 20.60 8,029 +0.12(+0.61%)
Nov 21, 2022 20.48 20.54 20.38 20.48 7,763 -0.28(-1.35%)
Nov 18, 2022 20.79 20.79 20.63 20.76 14,315 -0.13(-0.61%)
Nov 17, 2022 20.64 20.93 20.64 20.89 10,545 +0.12(+0.59%)
Nov 16, 2022 20.86 20.87 20.73 20.76 16,585 -0.30(-1.40%)
Nov 15, 2022 21.21 21.21 20.95 21.06 28,473 +0.43(+2.09%)
Nov 14, 2022 20.58 20.69 20.58 20.63 6,066 -0.13(-0.61%)
Nov 11, 2022 20.50 20.75 20.49 20.75 5,117 +0.41(+2.02%)
Nov 10, 2022 20.13 20.34 20.13 20.34 25,694 +0.62(+3.14%)
Nov 09, 2022 19.85 19.86 19.69 19.72 10,314 -0.37(-1.85%)
Nov 08, 2022 19.97 20.13 19.93 20.10 28,421 +0.08(+0.38%)
Nov 07, 2022 19.95 20.05 19.95 20.02 6,670 +0.08(+0.38%)
Nov 04, 2022 19.91 19.98 19.78 19.94 14,993 +0.65(+3.36%)
Nov 03, 2022 19.11 19.41 19.11 19.29 36,609 +0.08(+0.40%)
Nov 02, 2022 19.41 19.21 19.22 12,142 -0.21(-1.08%)
Nov 01, 2022 19.62 19.62 19.36 19.43 13,752 +0.29(+1.50%)
Oct 31, 2022 19.05 19.16 19.02 19.14 16,911 -0.03(-0.15%)
Oct 28, 2022 19.01 19.17 18.96 19.17 13,837 -0.10(-0.50%)
Oct 27, 2022 19.28 19.45 19.24 19.27 20,872 -0.13(-0.69%)
Oct 26, 2022 19.17 19.46 19.17 19.40 15,696 +0.23(+1.19%)
Oct 25, 2022 19.07 19.22 19.07 19.17 23,064 +0.09(+0.45%)
Oct 24, 2022 19.19 19.19 18.91 19.08 20,886 -0.61(-3.10%)
Oct 21, 2022 19.42 19.82 19.42 19.70 33,963 +0.18(+0.94%)
Oct 20, 2022 19.45 19.67 19.45 19.51 27,445 +0.13(+0.68%)
Oct 19, 2022 19.45 19.49 19.33 19.38 17,943 -0.31(-1.55%)
Oct 18, 2022 19.78 19.78 19.54 19.69 23,070 +0.00(+0.02%)
Oct 17, 2022 19.52 19.73 19.52 19.68 25,423 +0.49(+2.56%)
Oct 14, 2022 19.56 19.56 19.19 19.19 21,548 -0.30(-1.52%)
Oct 13, 2022 18.94 19.56 18.94 19.49 24,920 +0.11(+0.57%)
Oct 12, 2022 19.36 19.45 19.32 19.38 17,052 -0.02(-0.09%)
Oct 11, 2022 19.43 19.53 19.36 19.39 58,772 -0.29(-1.46%)
Oct 10, 2022 19.66 19.70 19.58 19.68 29,901 -0.28(-1.42%)
Oct 07, 2022 20.08 20.13 19.89 19.96 26,664 -0.34(-1.69%)
Oct 06, 2022 20.33 20.38 20.26 20.31 15,904 -0.11(-0.51%)
Oct 05, 2022 20.33 20.44 20.23 20.41 51,269 +0.05(+0.23%)
Oct 04, 2022 20.15 20.38 20.12 20.36 10,891 +0.52(+2.65%)
Oct 03, 2022 19.76 19.87 19.67 19.84 17,642 +0.20(+1.02%)
Sep 30, 2022 19.64 19.82 19.61 19.64 352,249 -0.11(-0.58%)
Sep 29, 2022 19.62 19.84 19.62 19.75 57,972 -0.42(-2.08%)
Sep 28, 2022 19.79 20.19 19.79 20.17 59,972 +0.21(+1.05%)
Sep 27, 2022 20.13 20.13 19.86 19.96 10,699 +0.01(+0.05%)
Sep 26, 2022 19.99 20.12 19.91 19.95 18,855 -0.16(-0.81%)
Sep 23, 2022 20.18 20.18 20.01 20.12 63,786 -0.36(-1.73%)
Sep 22, 2022 20.44 20.51 20.42 20.47 18,400 -0.05(-0.22%)
Sep 21, 2022 20.58 20.72 20.52 20.52 15,176 -0.28(-1.35%)
Sep 20, 2022 20.83 20.87 20.73 20.80 9,778 -0.06(-0.30%)
Sep 19, 2022 20.62 20.88 20.62 20.86 16,614 +0.06(+0.30%)
Sep 16, 2022 20.73 20.84 20.73 20.80 14,601 -0.21(-0.98%)
Sep 15, 2022 21.06 21.18 20.98 21.00 44,226 -0.17(-0.82%)
Sep 14, 2022 21.27 21.27 21.10 21.18 13,393 +0.12(+0.55%)
Sep 13, 2022 21.22 21.28 21.05 21.06 10,969 -0.50(-2.30%)
Sep 12, 2022 21.53 21.67 21.50 21.56 4,766 +0.14(+0.66%)
Sep 09, 2022 21.21 21.42 21.21 21.41 33,995 +0.32(+1.50%)
Sep 08, 2022 20.92 21.10 20.92 21.10 25,531 -0.01(-0.03%)
Sep 07, 2022 20.89 21.15 20.89 21.10 14,362 +0.13(+0.61%)
Sep 06, 2022 21.10 21.10 20.95 20.98 10,998 -0.19(-0.89%)
Sep 02, 2022 21.31 21.35 21.09 21.16 11,966 -0.17(-0.81%)
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.