Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.44 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 30.32 30.65 30.16 30.34 1,456,176 -0.53(-1.70%)
Feb 25, 2022 30.47 30.88 30.53 30.86 1,441,580 +0.67(+2.23%)
Feb 24, 2022 29.54 30.24 29.52 30.19 1,932,452 -0.21(-0.70%)
Feb 23, 2022 30.85 30.88 30.35 30.40 887,304 -0.23(-0.75%)
Feb 22, 2022 30.68 30.87 30.44 30.63 1,984,411 -0.37(-1.19%)
Feb 18, 2022 31.00 0 -0.08(-0.26%)
Feb 17, 2022 31.30 31.34 31.06 31.08 768,132 -0.47(-1.48%)
Feb 16, 2022 31.41 31.61 31.36 31.55 788,795 +0.03(+0.10%)
Feb 15, 2022 31.36 31.55 31.36 31.52 589,202 +0.45(+1.45%)
Feb 14, 2022 31.12 31.14 30.84 31.07 1,445,166 -0.11(-0.37%)
Feb 11, 2022 31.59 31.70 31.08 31.18 1,464,081 -0.43(-1.35%)
Feb 10, 2022 31.64 31.92 31.53 31.61 787,047 -0.34(-1.05%)
Feb 09, 2022 31.84 31.95 31.81 31.95 578,335 +0.49(+1.57%)
Feb 08, 2022 31.30 31.49 31.23 31.45 731,814 +0.21(+0.66%)
Feb 07, 2022 31.25 31.41 31.21 31.25 571,157 +0.04(+0.13%)
Feb 04, 2022 31.09 31.34 31.02 31.21 970,212 +0.09(+0.29%)
Feb 03, 2022 31.32 31.10 31.12 779,652 -0.57(-1.79%)
Feb 02, 2022 31.69 31.71 31.54 31.68 701,928 +0.16(+0.52%)
Feb 01, 2022 31.43 31.54 31.27 31.52 836,749 +0.16(+0.50%)
Jan 31, 2022 31.01 31.38 31.36 731,157 +0.33(+1.06%)
Jan 28, 2022 30.79 31.07 30.59 31.04 896,542 +0.07(+0.21%)
Jan 27, 2022 31.13 31.26 30.88 30.97 860,659 +0.07(+0.24%)
Jan 26, 2022 31.22 31.28 30.76 30.90 1,345,937 +0.06(+0.19%)
Jan 25, 2022 30.72 30.99 30.50 30.84 1,305,911 -0.16(-0.53%)
Jan 24, 2022 30.79 31.02 30.24 31.00 1,988,518 -0.25(-0.79%)
Jan 21, 2022 31.52 31.58 31.22 31.25 1,405,620 -0.45(-1.43%)
Jan 20, 2022 31.92 32.04 31.67 31.70 748,030 -0.10(-0.31%)
Jan 19, 2022 32.02 32.03 31.77 31.80 700,380 -0.12(-0.39%)
Jan 18, 2022 31.96 32.05 31.86 31.92 1,266,414 -0.28(-0.87%)
Jan 14, 2022 32.20 0 +0.05(+0.15%)
Jan 13, 2022 32.42 32.46 32.12 32.15 653,291 -0.28(-0.86%)
Jan 12, 2022 32.42 32.49 32.36 32.43 725,580 +0.07(+0.20%)
Jan 11, 2022 32.16 32.37 32.07 32.37 587,260 +0.24(+0.74%)
Jan 10, 2022 32.10 32.13 31.84 32.13 1,078,449 -0.21(-0.66%)
Jan 07, 2022 32.28 32.37 32.16 32.34 469,483 -0.05(-0.15%)
Jan 06, 2022 32.42 32.49 32.27 32.39 1,335,888 -0.12(-0.35%)
Jan 05, 2022 32.81 32.86 32.51 32.51 1,142,195 -0.30(-0.93%)
Jan 04, 2022 32.86 32.87 32.74 32.81 966,635 +0.21(+0.66%)
Jan 03, 2022 32.51 32.60 32.42 32.60 728,638 +0.34(+1.04%)
Dec 31, 2021 32.30 32.37 32.23 32.26 364,348 -0.07(-0.20%)
Dec 30, 2021 32.40 32.47 32.31 32.33 821,116 -0.07(-0.20%)
Dec 29, 2021 32.35 32.44 32.28 32.39 751,510 -0.08(-0.25%)
Dec 28, 2021 32.46 32.53 32.44 32.47 639,250 +0.05(+0.15%)
Dec 27, 2021 32.22 32.42 32.19 32.42 431,435 +0.28(+0.87%)
Dec 23, 2021 32.04 32.21 32.03 32.14 581,296 +0.18(+0.57%)
Dec 22, 2021 31.69 32.00 31.68 31.96 691,333 +0.15(+0.46%)
Dec 21, 2021 31.59 31.82 31.59 31.82 710,756 +0.35(+1.10%)
Dec 20, 2021 31.31 31.48 31.22 31.47 1,186,214 -0.09(-0.29%)
Dec 17, 2021 31.63 31.73 31.50 31.56 942,453 -0.25(-0.78%)
Dec 16, 2021 31.96 32.00 31.74 31.81 864,791 -0.10(-0.31%)
Dec 15, 2021 31.60 31.91 31.51 31.91 799,469 +0.38(+1.19%)
Dec 14, 2021 31.52 31.60 31.38 31.53 561,736 -0.12(-0.39%)
Dec 13, 2021 31.79 31.80 31.61 31.65 715,294 -0.18(-0.56%)
Dec 10, 2021 31.88 32.05 31.76 31.83 488,659 -0.02(-0.05%)
Dec 09, 2021 31.90 31.92 31.82 31.85 486,505 -0.20(-0.61%)
Dec 08, 2021 32.06 32.09 31.98 32.05 536,439 +0.01(+0.03%)
Dec 07, 2021 31.90 32.11 31.87 32.04 523,003 +0.60(+1.92%)
Dec 06, 2021 31.31 31.47 31.20 31.43 568,587 +0.36(+1.16%)
Dec 03, 2021 31.30 31.34 30.86 31.07 1,364,680 -0.09(-0.29%)
Dec 02, 2021 30.89 31.25 30.87 31.16 1,674,641 +0.40(+1.30%)
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.