Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.75 -0.17 (-0.41%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 21.71 21.81 21.65 21.69 1,257,526 -0.28(-1.29%)
Mar 30, 2015 21.88 22.00 21.88 21.97 2,908,185 +0.21(+0.96%)
Mar 27, 2015 21.73 21.78 21.69 21.77 680,164 +0.04(+0.17%)
Mar 26, 2015 21.60 21.80 21.53 21.73 1,088,651 -0.12(-0.54%)
Mar 25, 2015 22.01 22.03 21.84 21.85 1,938,275 -0.16(-0.71%)
Mar 24, 2015 22.12 22.15 22.00 22.00 1,179,860 +0.03(+0.14%)
Mar 23, 2015 22.01 22.06 21.97 21.97 2,954,781 -0.11(-0.50%)
Mar 20, 2015 22.06 22.13 21.98 22.09 1,298,197 +0.23(+1.05%)
Mar 19, 2015 21.80 21.90 21.76 21.86 1,296,525 +0.02(+0.07%)
Mar 18, 2015 21.77 21.97 21.72 21.84 2,327,409 +0.07(+0.31%)
Mar 17, 2015 21.68 21.80 21.62 21.77 1,837,649 -0.04(-0.17%)
Mar 16, 2015 21.70 21.83 21.69 21.81 2,019,435 +0.14(+0.65%)
Mar 13, 2015 21.51 21.67 21.48 21.67 1,977,450 +0.09(+0.41%)
Mar 12, 2015 21.59 21.59 21.49 21.58 1,807,670 +0.09(+0.40%)
Mar 11, 2015 21.41 21.53 21.34 21.49 3,893,590 +0.26(+1.24%)
Mar 10, 2015 21.36 21.36 21.19 21.23 996,513 -0.27(-1.25%)
Mar 09, 2015 21.49 21.52 21.43 21.50 1,909,153 +0.02(+0.10%)
Mar 06, 2015 21.55 21.61 21.45 21.48 1,688,264 -0.09(-0.41%)
Mar 05, 2015 21.56 21.60 21.51 21.56 1,974,702 +0.17(+0.80%)
Mar 04, 2015 21.27 21.42 21.19 21.39 1,147,381 +0.07(+0.31%)
Mar 03, 2015 21.42 21.42 21.27 21.33 1,939,134 -0.19(-0.86%)
Mar 02, 2015 21.47 21.51 21.38 21.51 1,060,413 +0.08(+0.38%)
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%)
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.