Skip to main content

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

23.92 +0.12 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 22.65 22.68 22.50 22.57 8,033 -0.29(-1.29%)
Oct 29, 2020 22.68 22.94 22.68 22.86 12,181 +0.20(+0.88%)
Oct 28, 2020 22.78 22.78 22.64 22.66 8,041 -0.50(-2.17%)
Oct 27, 2020 23.03 23.17 22.98 23.17 20,121 +0.19(+0.84%)
Oct 26, 2020 23.09 23.14 22.84 22.97 6,500 -0.29(-1.23%)
Oct 23, 2020 23.14 23.30 23.09 23.26 6,079 +0.15(+0.65%)
Oct 22, 2020 23.25 23.25 23.09 23.11 4,393 -0.05(-0.21%)
Oct 21, 2020 23.15 23.34 23.15 23.16 3,601 +0.01(+0.04%)
Oct 20, 2020 23.04 23.30 23.04 23.15 5,332 +0.23(+1.00%)
Oct 19, 2020 23.08 23.18 22.92 22.92 7,473 -0.07(-0.32%)
Oct 16, 2020 23.02 23.10 22.95 22.99 6,513 -0.01(-0.04%)
Oct 15, 2020 22.74 23.00 22.74 23.00 5,259 -0.06(-0.27%)
Oct 14, 2020 23.24 23.33 23.04 23.06 10,044 -0.22(-0.94%)
Oct 13, 2020 23.28 23.28 23.13 23.28 7,270 +0.00(+0.02%)
Oct 12, 2020 23.26 23.33 23.22 23.28 5,510 +0.25(+1.11%)
Oct 09, 2020 23.06 23.09 22.94 23.02 15,850 +0.10(+0.43%)
Oct 08, 2020 22.78 23.01 22.78 22.93 62,908 +0.14(+0.63%)
Oct 07, 2020 22.76 22.86 22.70 22.78 13,097 +0.24(+1.05%)
Oct 06, 2020 22.60 22.71 22.54 22.54 12,338 +0.03(+0.14%)
Oct 05, 2020 22.52 22.56 22.41 22.51 26,408 +0.13(+0.58%)
Oct 02, 2020 22.31 22.60 22.31 22.38 4,234 -0.17(-0.76%)
Oct 01, 2020 22.52 22.57 22.40 22.55 10,888 +0.18(+0.82%)
Sep 30, 2020 22.29 22.41 22.24 22.37 19,538 +0.23(+1.02%)
Sep 29, 2020 21.94 22.15 21.94 22.14 16,215 +0.08(+0.38%)
Sep 28, 2020 22.06 22.21 21.99 22.06 8,849 +0.25(+1.13%)
Sep 25, 2020 21.67 21.81 21.65 21.81 4,016 +0.05(+0.21%)
Sep 24, 2020 21.70 21.92 21.26 21.77 13,098 -0.15(-0.69%)
Sep 23, 2020 22.06 22.06 21.85 21.92 5,451 -0.18(-0.80%)
Sep 22, 2020 22.23 22.23 22.00 22.09 3,970 -0.15(-0.66%)
Sep 21, 2020 22.17 22.24 22.05 22.24 8,318 -0.11(-0.51%)
Sep 18, 2020 22.58 22.59 22.36 22.36 24,426 -0.21(-0.94%)
Sep 17, 2020 22.53 22.68 22.50 22.57 6,696 -0.32(-1.41%)
Sep 16, 2020 22.87 22.94 22.80 22.89 11,925 +0.12(+0.51%)
Sep 15, 2020 22.89 22.89 22.70 22.77 10,396 +0.20(+0.90%)
Sep 14, 2020 22.70 22.70 22.44 22.57 26,125 +0.33(+1.49%)
Sep 11, 2020 22.49 22.51 22.13 22.24 16,718 +0.16(+0.73%)
Sep 10, 2020 22.46 22.46 22.08 22.08 4,103 -0.35(-1.54%)
Sep 09, 2020 22.24 22.45 22.16 22.42 31,867 +0.31(+1.41%)
Sep 08, 2020 22.15 22.24 22.06 22.11 21,102 -0.35(-1.55%)
Sep 04, 2020 22.42 22.47 22.21 22.46 5,536 -0.03(-0.15%)
Sep 03, 2020 22.84 22.84 22.36 22.49 11,454 -0.41(-1.81%)
Sep 02, 2020 22.91 22.98 22.71 22.91 18,871 -0.00(-0.00%)
Sep 01, 2020 22.77 22.91 22.77 22.91 4,385 +0.34(+1.49%)
Aug 31, 2020 22.71 22.71 22.49 22.57 7,761 -0.40(-1.75%)
Aug 28, 2020 22.89 22.97 22.89 22.97 7,490 +0.08(+0.36%)
Aug 27, 2020 23.00 23.01 22.86 22.89 7,387 -0.21(-0.92%)
Aug 26, 2020 23.10 23.13 22.98 23.10 6,722 +0.10(+0.42%)
Aug 25, 2020 22.83 23.10 22.74 23.00 38,103 +0.21(+0.94%)
Aug 24, 2020 22.78 22.92 22.69 22.79 17,603 +0.23(+1.03%)
Aug 21, 2020 22.49 22.67 22.41 22.56 3,148 +0.13(+0.58%)
Aug 20, 2020 22.34 22.51 22.22 22.43 5,850 -0.10(-0.44%)
Aug 19, 2020 22.72 22.72 22.50 22.53 12,168 -0.23(-1.01%)
Aug 18, 2020 22.77 22.77 22.76 22.76 1,349 +0.01(+0.03%)
Aug 17, 2020 22.60 22.80 22.25 22.75 19,068 +0.23(+1.02%)
Aug 14, 2020 22.48 22.53 22.45 22.52 6,513 +0.01(+0.03%)
Aug 13, 2020 22.59 22.63 22.47 22.51 12,788 -0.12(-0.53%)
Aug 12, 2020 22.52 22.77 22.49 22.63 9,314 +0.29(+1.28%)
Aug 11, 2020 22.51 22.57 22.31 22.35 14,819 -0.06(-0.28%)
Aug 10, 2020 22.37 22.42 22.32 22.41 3,148 +0.01(+0.04%)
Aug 07, 2020 22.43 22.50 22.28 22.40 30,289 -0.34(-1.52%)
Aug 06, 2020 22.78 22.78 22.63 22.75 5,436 +0.05(+0.23%)
Aug 05, 2020 22.68 22.76 22.67 22.70 8,837 +0.23(+1.02%)
Aug 04, 2020 22.33 22.47 22.33 22.47 6,260 +0.25(+1.14%)
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.