Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.44 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 31.70 31.99 31.56 31.99 893,911 +0.43(+1.35%)
Nov 29, 2022 31.52 31.62 31.45 31.56 1,074,150 +0.08(+0.25%)
Nov 28, 2022 31.52 31.65 31.45 31.48 1,547,646 -0.25(-0.77%)
Nov 25, 2022 31.64 31.78 31.64 31.73 483,507 +0.15(+0.47%)
Nov 23, 2022 31.56 31.65 31.51 31.58 1,746,657 -0.02(-0.08%)
Nov 22, 2022 31.40 31.60 31.37 31.60 1,247,856 +0.32(+1.01%)
Nov 21, 2022 31.21 31.32 31.15 31.29 639,063 +0.03(+0.08%)
Nov 18, 2022 31.31 31.33 31.17 31.26 537,707 +0.10(+0.32%)
Nov 17, 2022 30.88 31.17 30.85 31.16 539,081 +0.14(+0.46%)
Nov 16, 2022 31.15 31.15 31.00 31.02 751,125 -0.14(-0.45%)
Nov 15, 2022 31.32 31.40 30.96 31.16 743,246 +0.08(+0.27%)
Nov 14, 2022 31.24 31.33 31.04 31.08 576,213 -0.15(-0.48%)
Nov 11, 2022 31.10 31.25 31.05 31.23 1,305,706 +0.14(+0.46%)
Nov 10, 2022 30.90 31.09 30.71 31.09 888,775 +0.93(+3.07%)
Nov 09, 2022 30.32 30.41 30.15 30.16 670,038 -0.22(-0.71%)
Nov 08, 2022 30.33 30.47 30.21 30.38 963,190 +0.23(+0.75%)
Nov 07, 2022 30.18 30.23 30.10 30.15 519,930 -0.03(-0.11%)
Nov 04, 2022 30.10 30.25 29.95 30.19 1,373,528 +0.64(+2.17%)
Nov 03, 2022 29.38 29.64 29.35 29.55 853,417 +0.01(+0.03%)
Nov 02, 2022 29.77 29.52 29.54 967,227 -0.32(-1.06%)
Nov 01, 2022 30.02 30.05 29.75 29.85 673,393 +0.20(+0.67%)
Oct 31, 2022 29.59 29.69 29.57 29.65 595,705 -0.03(-0.11%)
Oct 28, 2022 29.36 29.70 29.36 29.69 830,331 +0.34(+1.16%)
Oct 27, 2022 29.45 29.58 29.32 29.35 799,433 -0.07(-0.23%)
Oct 26, 2022 29.35 29.64 29.34 29.41 593,579 -0.07(-0.23%)
Oct 25, 2022 29.15 29.48 29.15 29.48 622,094 +0.38(+1.29%)
Oct 24, 2022 29.08 29.19 28.92 29.10 540,170 +0.07(+0.26%)
Oct 21, 2022 28.63 29.03 28.60 29.03 928,928 +0.26(+0.90%)
Oct 20, 2022 28.85 29.04 28.75 28.77 720,466 -0.05(-0.17%)
Oct 19, 2022 28.89 28.95 28.69 28.82 600,878 -0.18(-0.63%)
Oct 18, 2022 29.16 29.18 28.85 29.00 1,702,552 +0.18(+0.64%)
Oct 17, 2022 28.80 28.91 28.76 28.82 672,963 +0.49(+1.74%)
Oct 14, 2022 28.79 28.87 28.30 28.33 886,616 -0.22(-0.76%)
Oct 13, 2022 27.72 28.60 27.65 28.55 1,219,706 +0.42(+1.48%)
Oct 12, 2022 28.15 28.24 28.10 28.13 715,061 -0.07(-0.24%)
Oct 11, 2022 28.28 28.43 28.12 28.20 843,857 -0.28(-1.00%)
Oct 10, 2022 28.60 28.62 28.35 28.48 489,642 -0.07(-0.23%)
Oct 07, 2022 28.75 28.75 28.45 28.55 1,598,807 -0.27(-0.95%)
Oct 06, 2022 28.86 28.99 28.80 28.82 938,355 -0.27(-0.92%)
Oct 05, 2022 28.97 29.20 28.85 29.09 1,005,982 -0.09(-0.31%)
Oct 04, 2022 28.98 29.22 28.98 29.18 1,451,433 +0.83(+2.94%)
Oct 03, 2022 28.16 28.47 28.12 28.35 1,586,493 +0.44(+1.58%)
Sep 30, 2022 27.92 28.19 27.87 27.90 919,389 -0.07(-0.27%)
Sep 29, 2022 28.12 28.12 27.75 27.98 1,602,326 -0.45(-1.58%)
Sep 28, 2022 28.08 28.47 28.03 28.43 1,091,461 +0.31(+1.10%)
Sep 27, 2022 28.32 28.40 27.97 28.12 721,103 -0.12(-0.44%)
Sep 26, 2022 28.24 28.42 28.15 28.25 905,880 -0.09(-0.32%)
Sep 23, 2022 28.41 28.41 28.20 28.34 755,459 -0.49(-1.71%)
Sep 22, 2022 28.98 28.99 28.76 28.83 729,682 -0.12(-0.40%)
Sep 21, 2022 29.19 29.37 28.93 28.95 518,470 -0.15(-0.52%)
Sep 20, 2022 29.22 29.22 28.94 29.10 583,891 -0.38(-1.30%)
Sep 19, 2022 29.16 29.48 29.14 29.48 386,421 +0.10(+0.34%)
Sep 16, 2022 29.37 29.45 29.25 29.38 821,794 -0.20(-0.68%)
Sep 15, 2022 29.60 29.76 29.52 29.58 889,890 -0.18(-0.62%)
Sep 14, 2022 29.70 29.81 29.62 29.76 789,677 +0.02(+0.08%)
Sep 13, 2022 30.10 30.20 29.72 29.74 990,992 -0.65(-2.14%)
Sep 12, 2022 30.33 30.49 30.33 30.39 759,135 +0.24(+0.80%)
Sep 09, 2022 29.95 30.15 29.95 30.15 671,186 +0.51(+1.72%)
Sep 08, 2022 29.37 29.69 29.30 29.64 583,618 +0.07(+0.25%)
Sep 07, 2022 29.35 29.57 29.34 29.56 484,477 +0.13(+0.45%)
Sep 06, 2022 29.60 29.62 29.36 29.43 674,951 +0.14(+0.48%)
Sep 02, 2022 29.60 29.78 29.21 29.29 535,713 -0.18(-0.59%)
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.