Skip to main content

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

20.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 22.57 22.57 22.12 22.36 17,899 -0.11(-0.49%)
Aug 31, 2022 22.57 22.57 22.43 22.47 8,546 +0.09(+0.40%)
Aug 30, 2022 22.66 22.66 22.29 22.38 11,909 -0.20(-0.87%)
Aug 29, 2022 22.68 22.68 22.56 22.58 6,013 -0.14(-0.63%)
Aug 26, 2022 23.05 23.07 22.67 22.72 8,613 -0.26(-1.14%)
Aug 25, 2022 22.78 22.98 22.78 22.98 11,633 +0.40(+1.77%)
Aug 24, 2022 22.61 22.61 22.58 22.58 3,220 +0.03(+0.12%)
Aug 23, 2022 22.48 22.59 22.48 22.56 4,490 +0.11(+0.50%)
Aug 22, 2022 22.52 22.53 22.41 22.44 15,386 -0.15(-0.65%)
Aug 19, 2022 22.72 22.74 22.54 22.59 18,322 -0.25(-1.09%)
Aug 18, 2022 22.86 22.90 22.73 22.84 18,380 -0.07(-0.32%)
Aug 17, 2022 22.90 22.96 22.86 22.91 9,202 +0.00(+0.02%)
Aug 16, 2022 22.91 22.98 22.90 22.91 9,051 -0.05(-0.20%)
Aug 15, 2022 22.84 23.00 22.84 22.96 9,388 +0.01(+0.02%)
Aug 12, 2022 22.71 23.01 22.71 22.95 25,722 +0.12(+0.54%)
Aug 11, 2022 22.90 23.03 22.80 22.83 9,272 +0.18(+0.81%)
Aug 10, 2022 22.59 22.64 22.53 22.64 8,361 +0.15(+0.68%)
Aug 09, 2022 22.46 22.49 22.42 22.49 69,312 +0.00(+0.00%)
Aug 08, 2022 22.55 22.55 22.49 22.49 5,534 +0.03(+0.13%)
Aug 05, 2022 22.45 22.54 22.42 22.46 6,289 +0.00(+0.00%)
Aug 04, 2022 22.52 22.52 22.42 22.46 9,344 +0.11(+0.49%)
Aug 03, 2022 22.25 22.37 22.18 22.35 6,763 +0.17(+0.77%)
Aug 02, 2022 22.07 22.27 22.07 22.18 8,236 -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.