Skip to main content

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

24.86 +0.06 (+0.26%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 23.89 23.95 23.73 23.73 26,145 -0.25(-1.02%)
Apr 29, 2024 23.93 24.04 23.89 23.98 53,376 +0.19(+0.79%)
Apr 26, 2024 23.81 23.81 23.67 23.79 67,558 +0.22(+0.95%)
Apr 25, 2024 23.32 23.59 23.30 23.57 24,452 +0.02(+0.08%)
Apr 24, 2024 23.50 23.56 23.40 23.55 95,916 +0.15(+0.65%)
Apr 23, 2024 23.27 23.48 23.24 23.39 109,638 +0.15(+0.65%)
Apr 22, 2024 22.98 23.24 22.98 23.24 60,371 +0.31(+1.33%)
Apr 19, 2024 22.99 23.02 22.87 22.94 291,015 -0.11(-0.49%)
Apr 18, 2024 23.02 23.14 22.98 23.05 118,474 +0.14(+0.59%)
Apr 17, 2024 23.07 23.17 22.84 22.92 421,848 -0.09(-0.40%)
Apr 16, 2024 23.00 23.21 22.95 23.01 33,369 -0.28(-1.21%)
Apr 15, 2024 23.55 23.55 23.25 23.29 9,577 -0.06(-0.25%)
Apr 12, 2024 23.87 23.87 23.35 23.35 152,853 -0.64(-2.67%)
Apr 11, 2024 24.11 24.11 23.84 23.99 8,042 +0.18(+0.73%)
Apr 10, 2024 23.86 23.89 23.72 23.81 16,739 -0.20(-0.83%)
Apr 09, 2024 24.13 24.13 23.99 24.01 32,127 +0.04(+0.16%)
Apr 08, 2024 23.96 24.05 23.89 23.98 9,736 +0.12(+0.52%)
Apr 05, 2024 23.70 23.90 23.63 23.85 5,930 +0.10(+0.42%)
Apr 04, 2024 24.00 24.10 23.75 23.75 10,803 -0.05(-0.23%)
Apr 03, 2024 23.73 23.92 23.57 23.81 9,584 -0.11(-0.44%)
Apr 02, 2024 23.84 23.93 23.84 23.91 26,857 +0.05(+0.21%)
Apr 01, 2024 23.92 23.92 23.82 23.86 7,357 +0.11(+0.46%)
Mar 28, 2024 23.68 23.82 23.68 23.75 7,272 +0.12(+0.52%)
Mar 27, 2024 23.60 23.63 23.55 23.63 3,832 -0.01(-0.04%)
Mar 26, 2024 23.72 23.72 23.54 23.64 8,169 +0.09(+0.37%)
Mar 25, 2024 23.56 23.59 23.50 23.55 3,980 -0.15(-0.62%)
Mar 22, 2024 23.61 23.74 23.59 23.69 9,601 -0.05(-0.22%)
Mar 21, 2024 23.89 24.00 23.70 23.75 18,233 +0.14(+0.59%)
Mar 20, 2024 23.57 23.67 23.41 23.61 10,732 +0.23(+0.98%)
Mar 19, 2024 23.57 23.57 23.23 23.38 8,444 -0.00(-0.02%)
Mar 18, 2024 23.65 23.65 23.37 23.38 10,947 -0.01(-0.04%)
Mar 15, 2024 23.40 23.46 23.37 23.39 4,296 -0.04(-0.15%)
Mar 14, 2024 23.56 23.57 23.43 23.43 9,180 -0.17(-0.71%)
Mar 13, 2024 23.68 23.68 23.53 23.60 3,994 -0.09(-0.40%)
Mar 12, 2024 23.56 23.73 23.56 23.69 16,821 +0.30(+1.27%)
Mar 11, 2024 23.49 23.52 23.39 23.39 6,195 -0.07(-0.30%)
Mar 08, 2024 23.53 23.53 23.43 23.46 5,440 +0.05(+0.23%)
Mar 07, 2024 23.42 23.42 23.30 23.41 13,927 +0.05(+0.22%)
Mar 06, 2024 23.40 23.43 23.29 23.36 14,940 +0.27(+1.17%)
Mar 05, 2024 23.09 23.17 23.06 23.09 9,658 -0.19(-0.80%)
Mar 04, 2024 23.27 23.34 23.22 23.27 20,583 -0.00(-0.02%)
Mar 01, 2024 23.16 23.34 23.16 23.28 5,138 +0.26(+1.14%)
Feb 29, 2024 23.05 23.12 22.97 23.02 7,099 -0.03(-0.15%)
Feb 28, 2024 22.93 23.09 22.93 23.05 20,133 -0.22(-0.95%)
Feb 27, 2024 23.20 23.36 23.20 23.27 13,367 +0.04(+0.18%)
Feb 26, 2024 23.27 23.27 23.14 23.23 10,424 -0.06(-0.27%)
Feb 23, 2024 23.33 23.54 23.24 23.29 11,531 +0.01(+0.03%)
Feb 22, 2024 23.27 23.38 23.16 23.29 10,557 +0.21(+0.90%)
Feb 21, 2024 23.04 23.09 23.00 23.08 5,945 +0.01(+0.04%)
Feb 20, 2024 23.07 23.07 22.94 23.07 14,852 +0.07(+0.30%)
Feb 16, 2024 23.08 23.09 22.94 23.00 4,886 +0.10(+0.46%)
Feb 15, 2024 22.80 22.94 22.76 22.90 20,758 +0.03(+0.13%)
Feb 14, 2024 22.83 22.89 22.68 22.87 11,130 +0.36(+1.60%)
Feb 13, 2024 22.61 22.75 22.41 22.51 6,079 -0.38(-1.65%)
Feb 12, 2024 22.73 23.04 22.71 22.88 9,076 +0.21(+0.92%)
Feb 09, 2024 22.61 22.77 22.53 22.67 11,301 +0.03(+0.13%)
Feb 08, 2024 22.65 22.70 22.57 22.64 6,531 -0.10(-0.45%)
Feb 07, 2024 22.78 22.78 22.63 22.75 5,048 +0.05(+0.22%)
Feb 06, 2024 22.57 22.72 22.52 22.70 80,457 +0.32(+1.44%)
Feb 05, 2024 22.24 22.42 22.13 22.38 8,611 +0.18(+0.82%)
Feb 02, 2024 22.19 22.24 22.11 22.19 9,419 -0.08(-0.35%)
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.