Skip to main content

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

22.25 +0.05 (+0.20%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 22.32 22.54 22.23 22.48 15,230 +0.67(+3.06%)
Nov 29, 2022 21.86 21.89 21.79 21.81 13,172 +0.37(+1.73%)
Nov 28, 2022 21.62 21.62 21.41 21.44 27,146 -0.15(-0.69%)
Nov 25, 2022 21.71 21.71 21.53 21.59 4,349 -0.04(-0.21%)
Nov 23, 2022 21.56 21.70 21.56 21.63 7,136 +0.04(+0.21%)
Nov 22, 2022 21.47 21.59 21.44 21.59 7,662 +0.13(+0.61%)
Nov 21, 2022 21.46 21.52 21.36 21.46 7,408 -0.29(-1.35%)
Nov 18, 2022 21.79 21.79 21.62 21.75 13,660 -0.13(-0.61%)
Nov 17, 2022 21.63 21.93 21.63 21.89 10,063 +0.13(+0.59%)
Nov 16, 2022 21.86 21.88 21.72 21.76 15,826 -0.31(-1.40%)
Nov 15, 2022 22.23 22.23 21.96 22.07 27,170 +0.45(+2.09%)
Nov 14, 2022 21.57 21.68 21.57 21.62 5,789 -0.13(-0.61%)
Nov 11, 2022 21.48 21.75 21.47 21.75 4,883 +0.43(+2.02%)
Nov 10, 2022 21.10 21.32 21.10 21.32 24,519 +0.65(+3.14%)
Nov 09, 2022 20.80 20.81 20.64 20.67 9,842 -0.39(-1.85%)
Nov 08, 2022 20.93 21.10 20.89 21.06 27,121 +0.08(+0.38%)
Nov 07, 2022 20.91 21.01 20.91 20.98 6,365 +0.08(+0.38%)
Nov 04, 2022 20.87 20.94 20.73 20.90 14,307 +0.68(+3.36%)
Nov 03, 2022 20.03 20.34 20.03 20.22 34,934 +0.08(+0.40%)
Nov 02, 2022 20.34 20.13 20.14 11,587 -0.22(-1.08%)
Nov 01, 2022 20.56 20.56 20.29 20.36 13,123 +0.30(+1.50%)
Oct 31, 2022 19.96 20.08 19.93 20.06 16,138 -0.03(-0.15%)
Oct 28, 2022 19.92 20.09 19.86 20.09 13,204 -0.10(-0.50%)
Oct 27, 2022 20.20 20.38 20.16 20.19 19,917 -0.14(-0.69%)
Oct 26, 2022 20.09 20.39 20.09 20.33 14,978 +0.24(+1.19%)
Oct 25, 2022 19.98 20.14 19.98 20.09 22,009 +0.09(+0.45%)
Oct 24, 2022 20.11 20.11 19.82 20.00 19,931 -0.64(-3.10%)
Oct 21, 2022 20.35 20.77 20.35 20.64 32,409 +0.19(+0.94%)
Oct 20, 2022 20.38 20.61 20.38 20.45 26,189 +0.14(+0.68%)
Oct 19, 2022 20.38 20.42 20.26 20.31 17,122 -0.32(-1.55%)
Oct 18, 2022 20.73 20.73 20.48 20.63 22,015 +0.00(+0.02%)
Oct 17, 2022 20.46 20.68 20.46 20.62 24,260 +0.52(+2.56%)
Oct 14, 2022 20.50 20.50 20.11 20.11 20,562 -0.31(-1.52%)
Oct 13, 2022 19.85 20.50 19.85 20.42 23,780 +0.12(+0.57%)
Oct 12, 2022 20.29 20.38 20.25 20.31 16,272 -0.02(-0.09%)
Oct 11, 2022 20.36 20.47 20.29 20.32 56,083 -0.30(-1.46%)
Oct 10, 2022 20.60 20.64 20.52 20.62 28,533 -0.30(-1.42%)
Oct 07, 2022 21.04 21.10 20.84 20.92 25,444 -0.36(-1.69%)
Oct 06, 2022 21.31 21.36 21.23 21.28 15,177 -0.11(-0.51%)
Oct 05, 2022 21.31 21.42 21.20 21.39 48,923 +0.05(+0.23%)
Oct 04, 2022 21.12 21.36 21.09 21.34 10,393 +0.55(+2.65%)
Oct 03, 2022 20.71 20.82 20.61 20.79 16,835 +0.21(+1.02%)
Sep 30, 2022 20.58 20.77 20.55 20.58 336,128 -0.12(-0.58%)
Sep 29, 2022 20.56 20.79 20.56 20.70 55,319 -0.44(-2.08%)
Sep 28, 2022 20.74 21.16 20.74 21.14 57,228 +0.22(+1.05%)
Sep 27, 2022 21.10 21.10 20.81 20.92 10,210 +0.01(+0.05%)
Sep 26, 2022 20.95 21.09 20.87 20.91 17,993 -0.17(-0.81%)
Sep 23, 2022 21.15 21.15 20.97 21.08 60,867 -0.37(-1.73%)
Sep 22, 2022 21.42 21.49 21.40 21.45 17,558 -0.05(-0.22%)
Sep 21, 2022 21.57 21.72 21.50 21.50 14,482 -0.29(-1.35%)
Sep 20, 2022 21.83 21.87 21.72 21.79 9,331 -0.07(-0.30%)
Sep 19, 2022 21.61 21.88 21.61 21.86 15,854 +0.07(+0.30%)
Sep 16, 2022 21.72 21.84 21.72 21.79 13,933 -0.22(-0.98%)
Sep 15, 2022 22.07 22.20 21.99 22.01 42,202 -0.18(-0.82%)
Sep 14, 2022 22.29 22.29 22.11 22.19 12,781 +0.12(+0.55%)
Sep 13, 2022 22.24 22.30 22.06 22.07 10,467 -0.52(-2.30%)
Sep 12, 2022 22.56 22.71 22.53 22.59 4,548 +0.15(+0.66%)
Sep 09, 2022 22.23 22.45 22.23 22.44 32,440 +0.33(+1.50%)
Sep 08, 2022 21.92 22.11 21.92 22.11 24,363 -0.01(-0.02%)
Sep 07, 2022 21.89 22.16 21.89 22.12 13,705 +0.13(+0.61%)
Sep 06, 2022 22.11 22.11 21.95 21.98 10,495 -0.20(-0.89%)
Sep 02, 2022 22.33 22.37 22.10 22.18 11,419 -0.18(-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.