Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.91 -0.30 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 38.79 38.80 38.68 38.69 3,232 -0.13(-0.34%)
Feb 27, 2023 38.87 38.91 38.80 38.82 6,031 +0.36(+0.93%)
Feb 24, 2023 38.55 38.57 38.38 38.46 2,450 -0.61(-1.57%)
Feb 23, 2023 38.87 39.07 38.87 39.07 1,435 +0.34(+0.87%)
Feb 22, 2023 38.77 38.78 38.67 38.73 3,149 -0.09(-0.23%)
Feb 21, 2023 39.01 39.01 38.80 38.82 1,579 -0.49(-1.26%)
Feb 17, 2023 39.23 39.32 39.23 39.32 1,162 +0.11(+0.28%)
Feb 16, 2023 39.11 39.21 39.11 39.21 1,208 -0.04(-0.10%)
Feb 15, 2023 38.97 39.25 38.97 39.25 2,109 +0.22(+0.56%)
Feb 14, 2023 38.89 39.03 38.89 39.03 106 +0.18(+0.46%)
Feb 13, 2023 38.72 38.85 38.72 38.85 1,652 +0.37(+0.96%)
Feb 10, 2023 38.38 38.51 38.38 38.48 2,067 -0.21(-0.54%)
Feb 09, 2023 38.97 38.97 38.64 38.69 3,869 +0.08(+0.22%)
Feb 08, 2023 38.74 38.74 38.57 38.60 1,680 -0.18(-0.47%)
Feb 07, 2023 38.43 38.78 38.43 38.78 994 +0.21(+0.55%)
Feb 06, 2023 38.41 38.57 38.41 38.57 27,146 -0.14(-0.37%)
Feb 03, 2023 38.77 38.79 38.68 38.72 356,634 -0.02(-0.04%)
Feb 02, 2023 38.71 38.73 38.71 38.73 1,082 +0.48(+1.26%)
Feb 01, 2023 38.32 38.34 38.25 38.25 764 +0.19(+0.49%)
Jan 31, 2023 37.82 38.07 37.77 38.07 336 +0.26(+0.69%)
Jan 30, 2023 37.83 37.88 37.81 37.81 304 -0.24(-0.63%)
Jan 27, 2023 37.93 38.05 37.93 38.05 1,953 -0.02(-0.04%)
Jan 26, 2023 38.06 38.06 38.06 38.06 2 +0.20(+0.53%)
Jan 25, 2023 37.88 37.88 37.86 37.86 260 +0.06(+0.16%)
Jan 24, 2023 37.78 37.80 37.78 37.80 167 -0.03(-0.08%)
Jan 23, 2023 37.83 37.83 37.83 37.83 5 +0.23(+0.60%)
Jan 20, 2023 37.51 37.60 37.51 37.60 1,165 +0.29(+0.77%)
Jan 19, 2023 37.32 37.32 37.32 37.32 6 -0.38(-1.01%)
Jan 18, 2023 38.01 38.01 37.70 37.70 312 -0.13(-0.33%)
Jan 17, 2023 37.82 37.82 37.82 37.82 6 +0.08(+0.21%)
Jan 13, 2023 37.65 37.75 37.65 37.75 806 +0.24(+0.63%)
Jan 12, 2023 37.51 37.51 37.49 37.51 1,377 +0.26(+0.69%)
Jan 11, 2023 37.08 37.26 37.08 37.25 914 +0.31(+0.84%)
Jan 10, 2023 36.90 36.94 36.90 36.94 612 +0.23(+0.64%)
Jan 09, 2023 36.91 36.91 36.70 36.70 3,419 +0.09(+0.26%)
Jan 06, 2023 36.64 36.64 36.61 36.61 771 +0.57(+1.58%)
Jan 05, 2023 36.02 36.04 36.02 36.04 2,593 +0.01(+0.02%)
Jan 04, 2023 36.00 36.03 36.00 36.03 327 +0.69(+1.94%)
Jan 03, 2023 35.35 35.35 35.35 35.35 15 +0.91(+2.63%)
Dec 30, 2022 34.44 34.44 34.44 34.44 102 -0.49(-1.39%)
Dec 29, 2022 34.93 34.93 34.93 34.93 0 +0.47(+1.35%)
Dec 28, 2022 34.56 34.56 34.46 34.46 377 -0.25(-0.71%)
Dec 27, 2022 34.71 34.71 34.71 34.71 127 +0.01(+0.03%)
Dec 23, 2022 34.53 34.70 34.53 34.70 266 +0.00(+0.01%)
Dec 22, 2022 34.63 34.70 34.47 34.70 660 -0.28(-0.81%)
Dec 21, 2022 35.01 35.01 34.98 34.98 222 +0.54(+1.56%)
Dec 20, 2022 34.44 34.44 34.44 34.44 0 +0.06(+0.17%)
Dec 19, 2022 34.48 34.48 34.39 34.39 531 -0.09(-0.27%)
Dec 16, 2022 34.39 34.48 34.34 34.48 1,541 -0.29(-0.84%)
Dec 15, 2022 34.77 34.80 34.77 34.77 497 -0.86(-2.40%)
Dec 14, 2022 35.78 35.78 35.63 35.63 618 -0.22(-0.60%)
Dec 13, 2022 35.73 35.85 35.71 35.84 1,028 +0.29(+0.82%)
Dec 12, 2022 35.38 35.55 35.38 35.55 2,551 +0.17(+0.49%)
Dec 09, 2022 35.53 35.53 35.38 35.38 513 +0.02(+0.07%)
Dec 08, 2022 35.28 35.35 35.26 35.35 592 -0.05(-0.14%)
Dec 07, 2022 35.36 35.51 35.36 35.41 4,522 -0.06(-0.16%)
Dec 06, 2022 35.38 35.46 35.38 35.46 244 -0.20(-0.57%)
Dec 05, 2022 35.66 35.66 35.66 35.66 23 -0.27(-0.74%)
Dec 02, 2022 35.88 35.93 35.88 35.93 816 +0.04(+0.11%)
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.