Skip to main content

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

24.73 -0.03 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 19.05 19.16 19.02 19.14 16,911 -0.03(-0.15%)
Oct 28, 2022 19.01 19.17 18.96 19.17 13,837 -0.10(-0.50%)
Oct 27, 2022 19.28 19.45 19.24 19.27 20,872 -0.13(-0.69%)
Oct 26, 2022 19.17 19.46 19.17 19.40 15,696 +0.23(+1.19%)
Oct 25, 2022 19.07 19.22 19.07 19.17 23,064 +0.09(+0.45%)
Oct 24, 2022 19.19 19.19 18.91 19.08 20,886 -0.61(-3.10%)
Oct 21, 2022 19.42 19.82 19.42 19.70 33,963 +0.18(+0.94%)
Oct 20, 2022 19.45 19.67 19.45 19.51 27,445 +0.13(+0.68%)
Oct 19, 2022 19.45 19.49 19.33 19.38 17,943 -0.31(-1.55%)
Oct 18, 2022 19.78 19.78 19.54 19.69 23,070 +0.00(+0.02%)
Oct 17, 2022 19.52 19.73 19.52 19.68 25,423 +0.49(+2.56%)
Oct 14, 2022 19.56 19.56 19.19 19.19 21,548 -0.30(-1.52%)
Oct 13, 2022 18.94 19.56 18.94 19.49 24,920 +0.11(+0.57%)
Oct 12, 2022 19.36 19.45 19.32 19.38 17,052 -0.02(-0.09%)
Oct 11, 2022 19.43 19.53 19.36 19.39 58,772 -0.29(-1.46%)
Oct 10, 2022 19.66 19.70 19.58 19.68 29,901 -0.28(-1.42%)
Oct 07, 2022 20.08 20.13 19.89 19.96 26,664 -0.34(-1.69%)
Oct 06, 2022 20.33 20.38 20.26 20.31 15,904 -0.11(-0.51%)
Oct 05, 2022 20.33 20.44 20.23 20.41 51,269 +0.05(+0.23%)
Oct 04, 2022 20.15 20.38 20.12 20.36 10,891 +0.52(+2.65%)
Oct 03, 2022 19.76 19.87 19.67 19.84 17,642 +0.20(+1.02%)
Sep 30, 2022 19.64 19.82 19.61 19.64 352,249 -0.11(-0.58%)
Sep 29, 2022 19.62 19.84 19.62 19.75 57,972 -0.42(-2.08%)
Sep 28, 2022 19.79 20.19 19.79 20.17 59,972 +0.21(+1.05%)
Sep 27, 2022 20.13 20.13 19.86 19.96 10,699 +0.01(+0.05%)
Sep 26, 2022 19.99 20.12 19.91 19.95 18,855 -0.16(-0.81%)
Sep 23, 2022 20.18 20.18 20.01 20.12 63,786 -0.36(-1.73%)
Sep 22, 2022 20.44 20.51 20.42 20.47 18,400 -0.05(-0.22%)
Sep 21, 2022 20.58 20.72 20.52 20.52 15,176 -0.28(-1.35%)
Sep 20, 2022 20.83 20.87 20.73 20.80 9,778 -0.06(-0.30%)
Sep 19, 2022 20.62 20.88 20.62 20.86 16,614 +0.06(+0.30%)
Sep 16, 2022 20.73 20.84 20.73 20.80 14,601 -0.21(-0.98%)
Sep 15, 2022 21.06 21.18 20.98 21.00 44,226 -0.17(-0.82%)
Sep 14, 2022 21.27 21.27 21.10 21.18 13,393 +0.12(+0.55%)
Sep 13, 2022 21.22 21.28 21.05 21.06 10,969 -0.50(-2.30%)
Sep 12, 2022 21.53 21.67 21.50 21.56 4,766 +0.14(+0.66%)
Sep 09, 2022 21.21 21.42 21.21 21.41 33,995 +0.32(+1.50%)
Sep 08, 2022 20.92 21.10 20.92 21.10 25,531 -0.01(-0.03%)
Sep 07, 2022 20.89 21.15 20.89 21.10 14,362 +0.13(+0.61%)
Sep 06, 2022 21.10 21.10 20.95 20.98 10,998 -0.19(-0.89%)
Sep 02, 2022 21.31 21.35 21.09 21.16 11,966 -0.17(-0.81%)
Sep 01, 2022 21.54 21.54 21.11 21.34 18,757 -0.10(-0.49%)
Aug 31, 2022 21.54 21.54 21.40 21.44 8,955 +0.09(+0.40%)
Aug 30, 2022 21.62 21.62 21.27 21.36 12,480 -0.19(-0.87%)
Aug 29, 2022 21.64 21.64 21.53 21.54 6,301 -0.14(-0.63%)
Aug 26, 2022 21.99 22.02 21.63 21.68 9,026 -0.25(-1.14%)
Aug 25, 2022 21.74 21.93 21.74 21.93 12,190 +0.38(+1.77%)
Aug 24, 2022 21.57 21.57 21.55 21.55 3,374 +0.02(+0.12%)
Aug 23, 2022 21.45 21.56 21.45 21.52 4,705 +0.11(+0.50%)
Aug 22, 2022 21.49 21.50 21.38 21.42 16,123 -0.14(-0.65%)
Aug 19, 2022 21.68 21.70 21.51 21.56 19,200 -0.24(-1.09%)
Aug 18, 2022 21.81 21.85 21.69 21.79 19,261 -0.07(-0.32%)
Aug 17, 2022 21.85 21.91 21.81 21.86 9,643 +0.00(+0.02%)
Aug 16, 2022 21.86 21.93 21.85 21.86 9,485 -0.04(-0.20%)
Aug 15, 2022 21.79 21.95 21.79 21.90 9,838 +0.01(+0.02%)
Aug 12, 2022 21.67 21.96 21.67 21.90 26,955 +0.12(+0.54%)
Aug 11, 2022 21.85 21.98 21.76 21.78 9,716 +0.18(+0.81%)
Aug 10, 2022 21.56 21.61 21.50 21.61 8,762 +0.15(+0.68%)
Aug 09, 2022 21.43 21.46 21.39 21.46 72,636 +0.00(+0.00%)
Aug 08, 2022 21.52 21.52 21.46 21.46 5,799 +0.03(+0.13%)
Aug 05, 2022 21.42 21.51 21.39 21.43 6,590 +0.00(+0.00%)
Aug 04, 2022 21.49 21.49 21.39 21.43 9,792 +0.10(+0.49%)
Aug 03, 2022 21.23 21.35 21.16 21.33 7,087 +0.16(+0.77%)
Aug 02, 2022 21.06 21.26 21.06 21.16 8,631 -0.08(-0.36%)
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.