Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.45 -0.09 (-0.22%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 33.83 33.87 33.65 33.79 330,215 -0.30(-0.89%)
May 30, 2023 34.29 34.31 34.03 34.09 902,268 -0.38(-1.10%)
May 26, 2023 34.26 34.49 34.25 34.47 242,343 +0.29(+0.86%)
May 25, 2023 34.15 34.18 34.01 34.17 310,838 +0.09(+0.28%)
May 24, 2023 34.13 34.17 34.01 34.08 686,561 -0.37(-1.07%)
May 23, 2023 34.62 34.62 34.41 34.45 511,054 -0.39(-1.12%)
May 22, 2023 34.80 34.88 34.74 34.84 562,154 +0.06(+0.16%)
May 19, 2023 34.77 34.86 34.65 34.78 619,156 +0.08(+0.22%)
May 18, 2023 34.63 34.72 34.54 34.71 310,421 +0.17(+0.49%)
May 17, 2023 34.41 34.54 34.34 34.54 451,077 +0.28(+0.83%)
May 16, 2023 34.39 34.39 34.25 34.25 335,176 -0.27(-0.77%)
May 15, 2023 34.39 34.52 34.36 34.52 277,476 +0.18(+0.53%)
May 12, 2023 34.27 34.34 34.22 34.34 328,755 +0.17(+0.50%)
May 11, 2023 34.02 34.18 33.95 34.17 223,141 +0.09(+0.25%)
May 10, 2023 34.18 34.18 33.91 34.08 271,205 -0.14(-0.42%)
May 09, 2023 34.09 34.25 34.09 34.22 579,092 -0.07(-0.19%)
May 08, 2023 34.26 34.30 34.21 34.29 418,132 +0.04(+0.11%)
May 05, 2023 34.03 34.28 33.98 34.25 326,092 +0.47(+1.41%)
May 04, 2023 33.78 33.84 33.67 33.78 420,151 -0.10(-0.31%)
May 03, 2023 33.98 34.11 33.86 33.88 417,760 -0.09(-0.25%)
May 02, 2023 34.14 34.14 33.80 33.97 501,788 -0.46(-1.32%)
May 01, 2023 34.32 34.52 34.32 34.42 620,915 +0.15(+0.44%)
Apr 28, 2023 34.09 34.29 34.07 34.27 389,990 +0.06(+0.17%)
Apr 27, 2023 34.07 34.21 33.97 34.21 428,820 +0.43(+1.26%)
Apr 26, 2023 33.87 33.93 33.75 33.79 341,409 -0.10(-0.31%)
Apr 25, 2023 34.15 34.17 33.87 33.89 307,311 -0.35(-1.03%)
Apr 24, 2023 34.24 34.26 34.17 34.24 308,470 +0.01(+0.03%)
Apr 21, 2023 34.06 34.23 34.02 34.23 339,911 +0.16(+0.47%)
Apr 20, 2023 33.97 34.14 33.97 34.07 471,291 -0.07(-0.19%)
Apr 19, 2023 34.04 34.15 34.04 34.14 337,626 -0.04(-0.11%)
Apr 18, 2023 34.18 34.21 34.11 34.17 296,156 +0.06(+0.17%)
Apr 17, 2023 34.04 34.12 33.97 34.12 326,511 +0.13(+0.39%)
Apr 14, 2023 34.00 34.08 33.90 33.98 245,506 +0.07(+0.20%)
Apr 13, 2023 33.75 33.95 33.69 33.92 269,423 +0.27(+0.79%)
Apr 12, 2023 33.72 33.79 33.60 33.65 264,663 +0.01(+0.03%)
Apr 11, 2023 33.57 33.70 33.56 33.64 295,844 +0.05(+0.14%)
Apr 10, 2023 33.39 33.61 33.35 33.60 328,334 +0.20(+0.60%)
Apr 06, 2023 33.28 33.46 33.27 33.40 294,775 +0.19(+0.57%)
Apr 05, 2023 33.22 33.23 33.07 33.21 382,579 -0.12(-0.37%)
Apr 04, 2023 33.53 33.53 33.27 33.33 576,316 -0.17(-0.51%)
Apr 03, 2023 33.39 33.50 33.32 33.50 724,296 +0.08(+0.23%)
Mar 31, 2023 33.27 33.42 33.27 33.42 472,927 +0.28(+0.86%)
Mar 30, 2023 33.09 33.16 33.06 33.14 327,961 +0.27(+0.81%)
Mar 29, 2023 32.83 32.90 32.75 32.87 415,696 +0.54(+1.67%)
Mar 28, 2023 32.34 32.42 32.27 32.33 451,728 -0.10(-0.32%)
Mar 27, 2023 32.35 32.47 32.30 32.44 362,100 +0.31(+0.98%)
Mar 24, 2023 32.03 32.18 31.88 32.12 419,332 +0.01(+0.03%)
Mar 23, 2023 32.33 32.50 31.99 32.11 339,364 -0.02(-0.06%)
Mar 22, 2023 32.48 32.56 32.12 32.13 610,148 -0.32(-0.99%)
Mar 21, 2023 32.40 32.50 32.30 32.46 332,277 +0.47(+1.48%)
Mar 20, 2023 31.82 32.07 31.77 31.98 423,865 +0.36(+1.14%)
Mar 17, 2023 31.82 31.83 31.55 31.62 649,198 -0.54(-1.68%)
Mar 16, 2023 31.51 32.18 31.51 32.16 831,254 +0.39(+1.23%)
Mar 15, 2023 31.56 31.78 31.41 31.77 762,928 -0.72(-2.22%)
Mar 14, 2023 32.40 32.52 32.12 32.49 510,906 +0.44(+1.36%)
Mar 13, 2023 32.00 32.25 31.94 32.06 593,591 -0.55(-1.69%)
Mar 10, 2023 32.98 32.98 32.55 32.61 661,725 -0.55(-1.66%)
Mar 09, 2023 33.49 33.55 33.13 33.16 519,307 -0.37(-1.10%)
Mar 08, 2023 33.41 33.54 33.41 33.53 430,996 +0.14(+0.43%)
Mar 07, 2023 33.57 33.60 33.29 33.39 313,100 -0.12(-0.37%)
Mar 06, 2023 33.53 33.60 33.49 33.51 456,153 -0.09(-0.25%)
Mar 03, 2023 33.40 33.60 33.37 33.60 473,996 +0.31(+0.94%)
Mar 02, 2023 33.02 33.29 33.02 33.28 372,301 +0.22(+0.66%)
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.