Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.71 -0.21 (-0.50%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 21.40 21.49 21.38 21.43 1,539,415 +0.03(+0.14%)
Feb 26, 2015 21.31 21.43 21.31 21.40 983,778 +0.13(+0.59%)
Feb 25, 2015 21.31 21.32 21.22 21.27 642,225 -0.05(-0.24%)
Feb 24, 2015 21.19 21.36 21.16 21.33 1,156,001 +0.13(+0.60%)
Feb 23, 2015 21.19 21.23 21.15 21.20 707,861 -0.04(-0.21%)
Feb 20, 2015 21.00 21.30 20.96 21.25 946,385 +0.22(+1.06%)
Feb 19, 2015 21.00 21.07 20.96 21.02 888,855 +0.06(+0.28%)
Feb 18, 2015 20.92 21.00 20.89 20.96 878,642 +0.10(+0.50%)
Feb 17, 2015 20.79 20.92 20.66 20.86 1,246,962 +0.02(+0.11%)
Feb 13, 2015 20.80 20.84 20.84 20.84 910,637 +0.08(+0.39%)
Feb 12, 2015 20.69 20.75 20.61 20.75 934,302 +0.28(+1.38%)
Feb 11, 2015 20.44 20.52 20.38 20.47 1,151,737 -0.08(-0.40%)
Feb 10, 2015 20.53 20.60 20.42 20.55 682,538 +0.16(+0.77%)
Feb 09, 2015 20.31 20.44 20.29 20.40 1,083,557 -0.07(-0.33%)
Feb 06, 2015 20.59 20.60 20.42 20.46 745,577 -0.10(-0.51%)
Feb 05, 2015 20.52 20.60 20.47 20.57 628,549 +0.13(+0.62%)
Feb 04, 2015 20.47 20.58 20.42 20.44 1,943,897 -0.19(-0.90%)
Feb 03, 2015 20.52 20.64 20.50 20.63 1,773,344 +0.22(+1.06%)
Feb 02, 2015 20.29 20.43 20.17 20.41 2,016,147 +0.25(+1.25%)
Jan 30, 2015 20.33 20.36 20.16 20.16 1,875,591 -0.31(-1.53%)
Jan 29, 2015 20.32 20.49 20.23 20.47 3,147,472 +0.39(+1.93%)
Jan 28, 2015 20.37 20.55 20.05 20.08 4,251,115 -0.25(-1.24%)
Jan 27, 2015 20.27 20.39 20.20 20.34 2,462,007 -0.15(-0.73%)
Jan 26, 2015 20.36 20.51 20.28 20.49 4,219,255 +0.33(+1.62%)
Jan 23, 2015 20.26 20.26 20.16 20.16 3,531,821 +0.01(+0.07%)
Jan 22, 2015 19.86 20.19 19.78 20.14 2,864,962 +0.36(+1.84%)
Jan 21, 2015 19.59 19.81 19.52 19.78 2,254,202 +0.06(+0.30%)
Jan 20, 2015 19.68 19.76 19.60 19.72 1,764,273 +0.28(+1.42%)
Jan 16, 2015 19.32 19.52 19.27 19.44 555,183 +0.18(+0.93%)
Jan 15, 2015 19.28 19.43 19.19 19.27 796,478 -0.16(-0.80%)
Jan 14, 2015 19.36 19.45 19.28 19.42 489,337 -0.08(-0.42%)
Jan 13, 2015 19.60 19.71 19.36 19.50 1,279,442 +0.16(+0.84%)
Jan 12, 2015 19.41 19.48 19.24 19.34 409,176 -0.01(-0.03%)
Jan 09, 2015 19.57 19.57 19.21 19.35 820,982 -0.15(-0.76%)
Jan 08, 2015 19.44 19.60 19.38 19.50 447,929 +0.30(+1.55%)
Jan 07, 2015 19.19 19.24 18.99 19.20 474,199 +0.30(+1.57%)
Jan 06, 2015 19.15 19.21 18.81 18.90 440,500 -0.15(-0.78%)
Jan 05, 2015 19.34 19.34 19.00 19.05 258,785 -0.47(-2.40%)
Jan 02, 2015 19.63 19.68 19.46 19.52 220,201 +0.14(+0.73%)
Dec 31, 2014 19.58 19.38 19.38 19.38 971,938 -0.12(-0.61%)
Dec 30, 2014 19.58 19.59 19.47 19.50 776,630 -0.20(-1.02%)
Dec 29, 2014 19.63 19.76 19.59 19.70 650,651 -0.16(-0.79%)
Dec 26, 2014 19.88 19.92 19.84 19.85 232,691 +0.04(+0.19%)
Dec 24, 2014 19.77 19.82 19.82 19.82 305,831 +0.13(+0.64%)
Dec 23, 2014 19.73 19.75 19.63 19.69 522,257 +0.01(+0.04%)
Dec 22, 2014 19.65 19.69 19.55 19.68 1,000,855 +0.12(+0.61%)
Dec 19, 2014 19.43 19.61 19.33 19.56 881,601 -0.58(-2.88%)
Dec 18, 2014 20.07 20.18 19.99 20.14 2,916,263 +0.45(+2.27%)
Dec 17, 2014 19.40 19.74 19.35 19.70 960,085 +0.45(+2.32%)
Dec 16, 2014 19.07 19.55 19.02 19.25 1,035,572 +0.09(+0.47%)
Dec 15, 2014 19.62 19.65 19.07 19.16 492,210 -0.27(-1.38%)
Dec 12, 2014 19.82 19.84 19.42 19.43 694,285 -0.52(-2.61%)
Dec 11, 2014 20.06 20.16 19.93 19.95 698,971 -0.04(-0.19%)
Dec 10, 2014 20.26 20.26 19.95 19.99 315,839 -0.31(-1.54%)
Dec 09, 2014 20.26 20.31 20.13 20.30 1,268,943 -0.27(-1.30%)
Dec 08, 2014 20.68 20.68 20.47 20.57 211,378 -0.20(-0.97%)
Dec 05, 2014 20.73 20.78 20.70 20.77 203,846 +0.25(+1.23%)
Dec 04, 2014 20.58 20.61 20.40 20.52 383,739 -0.18(-0.86%)
Dec 03, 2014 20.70 20.70 20.61 20.69 501,717 +0.03(+0.14%)
Dec 02, 2014 20.66 20.66 20.58 20.66 409,120 +0.13(+0.65%)
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.