Skip to main content

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

24.84 +0.04 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 23.80 24.08 23.80 24.08 6,011 -0.01(-0.05%)
Feb 25, 2022 23.90 24.10 23.85 24.10 16,201 +0.34(+1.43%)
Feb 24, 2022 23.06 23.78 23.06 23.76 24,317 -0.33(-1.37%)
Feb 23, 2022 24.46 24.46 24.06 24.09 14,455 -0.28(-1.16%)
Feb 22, 2022 24.45 24.55 24.33 24.37 18,197 -0.38(-1.54%)
Feb 18, 2022 24.75 0 -0.27(-1.10%)
Feb 17, 2022 25.17 25.23 25.02 25.02 7,904 -0.28(-1.10%)
Feb 16, 2022 25.22 25.41 25.20 25.30 3,535 +0.15(+0.58%)
Feb 15, 2022 25.05 25.18 25.00 25.16 7,168 +0.46(+1.86%)
Feb 14, 2022 24.77 24.80 24.65 24.70 10,440 -0.15(-0.62%)
Feb 11, 2022 25.19 25.19 24.82 24.85 3,678 -0.33(-1.33%)
Feb 10, 2022 25.27 25.35 25.15 25.18 9,176 -0.08(-0.30%)
Feb 09, 2022 25.08 25.29 25.08 25.26 10,703 +0.33(+1.34%)
Feb 08, 2022 24.60 24.93 24.60 24.93 10,357 +0.23(+0.94%)
Feb 07, 2022 24.70 24.81 24.68 24.70 10,696 -0.08(-0.33%)
Feb 04, 2022 24.57 24.85 24.57 24.78 11,842 +0.11(+0.46%)
Feb 03, 2022 24.64 24.81 24.66 16,978 -0.34(-1.35%)
Feb 02, 2022 25.09 25.09 24.87 25.00 13,081 -0.01(-0.04%)
Feb 01, 2022 24.90 25.01 24.89 25.01 5,223 +0.08(+0.33%)
Jan 31, 2022 24.44 24.93 24.92 8,663 +0.72(+2.96%)
Jan 28, 2022 24.12 24.21 23.94 24.21 8,095 +0.12(+0.50%)
Jan 27, 2022 24.30 24.36 24.09 24.09 7,460 -0.22(-0.89%)
Jan 26, 2022 24.67 24.67 24.28 24.30 19,750 -0.25(-1.03%)
Jan 25, 2022 24.43 24.64 24.37 24.56 15,875 -0.01(-0.05%)
Jan 24, 2022 24.61 24.61 24.08 24.57 11,458 -0.35(-1.40%)
Jan 21, 2022 25.24 25.24 24.92 24.92 5,357 -0.32(-1.28%)
Jan 20, 2022 25.49 25.61 25.24 25.24 10,258 +0.11(+0.45%)
Jan 19, 2022 25.25 25.27 25.11 25.13 5,232 +0.07(+0.28%)
Jan 18, 2022 24.99 25.19 24.98 25.06 7,608 -0.41(-1.60%)
Jan 14, 2022 25.46 0 +0.00(+0.01%)
Jan 13, 2022 25.60 25.60 25.46 25.46 1,357 -0.36(-1.40%)
Jan 12, 2022 25.60 25.82 25.60 25.82 7,828 +0.39(+1.51%)
Jan 11, 2022 25.12 25.46 25.12 25.44 8,333 +0.47(+1.90%)
Jan 10, 2022 24.98 25.01 24.82 24.96 14,685 -0.02(-0.08%)
Jan 07, 2022 24.91 25.05 24.89 24.98 5,772 +0.18(+0.71%)
Jan 06, 2022 24.74 24.92 24.74 24.81 7,971 +0.14(+0.56%)
Jan 05, 2022 25.09 25.09 24.67 24.67 9,693 -0.36(-1.43%)
Jan 04, 2022 25.13 25.22 25.03 25.03 10,806 -0.12(-0.49%)
Jan 03, 2022 25.55 25.55 25.15 25.15 50,875 +0.19(+0.75%)
Dec 31, 2021 25.13 25.13 24.96 24.96 5,933 -0.07(-0.30%)
Dec 30, 2021 24.75 25.16 24.75 25.04 6,280 +0.26(+1.04%)
Dec 29, 2021 24.84 24.85 24.68 24.78 9,777 -0.08(-0.32%)
Dec 28, 2021 24.93 24.97 24.81 24.86 6,379 -0.08(-0.32%)
Dec 27, 2021 24.86 25.05 24.61 24.94 9,625 +0.04(+0.17%)
Dec 23, 2021 24.82 24.97 24.76 24.90 10,864 +0.09(+0.36%)
Dec 22, 2021 24.73 24.84 24.72 24.81 11,191 +0.11(+0.43%)
Dec 21, 2021 24.57 24.71 24.56 24.70 11,174 +0.37(+1.52%)
Dec 20, 2021 24.37 24.38 24.18 24.33 11,990 -0.37(-1.50%)
Dec 17, 2021 24.63 24.86 24.63 24.70 16,172 -0.14(-0.56%)
Dec 16, 2021 24.89 25.08 24.79 24.84 11,462 +0.10(+0.39%)
Dec 15, 2021 24.71 24.87 24.58 24.74 4,440 -0.13(-0.53%)
Dec 14, 2021 24.94 24.95 24.75 24.87 18,913 -0.01(-0.05%)
Dec 13, 2021 25.08 25.08 24.86 24.88 8,607 -0.38(-1.49%)
Dec 10, 2021 25.24 25.27 25.20 25.26 7,049 +0.03(+0.10%)
Dec 09, 2021 25.28 25.41 25.23 25.24 4,860 -0.08(-0.33%)
Dec 08, 2021 25.21 25.37 25.21 25.32 8,063 +0.09(+0.34%)
Dec 07, 2021 25.19 25.30 25.19 25.24 4,179 +0.33(+1.35%)
Dec 06, 2021 24.69 24.93 24.69 24.90 4,329 +0.18(+0.73%)
Dec 03, 2021 24.76 24.77 24.69 24.72 5,812 -0.31(-1.24%)
Dec 02, 2021 24.96 25.20 24.96 25.03 18,387 +0.31(+1.25%)
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.