Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

46.13 +0.03 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 35.18 35.18 34.96 34.96 262 -0.51(-1.43%)
Mar 30, 2022 35.58 35.62 35.47 35.47 2,392 -0.55(-1.52%)
Mar 29, 2022 36.02 36.02 36.02 36.02 29 +0.78(+2.22%)
Mar 28, 2022 35.23 35.23 35.23 35.23 137 +0.24(+0.69%)
Mar 25, 2022 34.99 34.99 34.99 34.99 113 +0.09(+0.26%)
Mar 24, 2022 34.90 34.90 34.90 34.90 5 +0.20(+0.56%)
Mar 23, 2022 34.71 34.71 34.71 34.71 2 -0.69(-1.95%)
Mar 22, 2022 35.40 35.40 35.40 35.40 44 +0.48(+1.38%)
Mar 21, 2022 34.92 34.92 34.92 34.92 4 -0.30(-0.86%)
Mar 18, 2022 34.78 35.22 34.78 35.22 782 +0.33(+0.93%)
Mar 17, 2022 34.66 34.89 34.66 34.89 351 -0.12(-0.33%)
Mar 16, 2022 34.92 35.01 34.75 35.01 526 +1.21(+3.57%)
Mar 15, 2022 33.74 33.86 33.65 33.80 4,650 +0.22(+0.66%)
Mar 14, 2022 33.58 33.58 33.58 33.58 96 +0.59(+1.80%)
Mar 11, 2022 32.99 32.99 32.99 32.99 103 +0.01(+0.03%)
Mar 10, 2022 32.98 32.98 32.98 32.98 191 -0.59(-1.74%)
Mar 09, 2022 33.45 33.76 33.45 33.56 1,712 +1.59(+4.99%)
Mar 08, 2022 31.65 32.62 31.65 31.97 4,232 +0.77(+2.46%)
Mar 07, 2022 31.57 31.57 31.00 31.20 21,979 -1.01(-3.14%)
Mar 04, 2022 32.07 32.27 31.90 32.21 7,704 -1.33(-3.96%)
Mar 03, 2022 33.64 33.64 33.39 33.54 1,704 -0.76(-2.22%)
Mar 02, 2022 34.17 34.44 34.17 34.30 12,342 +0.48(+1.41%)
Mar 01, 2022 33.73 33.82 33.71 33.82 482 -1.05(-3.01%)
Feb 28, 2022 34.71 35.32 34.68 34.87 12,298 -0.90(-2.51%)
Feb 25, 2022 35.34 35.77 35.50 35.77 3,151 +0.87(+2.48%)
Feb 24, 2022 33.64 35.03 33.64 34.91 8,950 -0.44(-1.23%)
Feb 23, 2022 35.75 35.77 35.34 35.34 210 -0.29(-0.80%)
Feb 22, 2022 35.74 35.63 35.63 336 -0.86(-2.36%)
Feb 18, 2022 36.49 0 -0.17(-0.46%)
Feb 17, 2022 36.86 36.86 36.66 36.66 359 -0.56(-1.50%)
Feb 16, 2022 37.24 37.24 37.21 37.22 417 +0.07(+0.20%)
Feb 15, 2022 37.08 37.14 37.08 37.14 306 +0.80(+2.21%)
Feb 14, 2022 36.35 36.35 36.34 36.34 341 -0.26(-0.72%)
Feb 11, 2022 37.02 37.02 36.50 36.60 850 -0.68(-1.83%)
Feb 10, 2022 37.21 37.28 37.21 37.28 1,456 -0.48(-1.26%)
Feb 09, 2022 37.62 37.76 37.62 37.76 2,517 +0.63(+1.70%)
Feb 08, 2022 37.13 37.13 37.13 37.13 3 +0.30(+0.83%)
Feb 07, 2022 36.93 36.93 36.83 36.83 500 -0.02(-0.06%)
Feb 04, 2022 36.87 36.87 36.85 36.85 1,041 -0.09(-0.24%)
Feb 03, 2022 37.19 36.94 36.94 231 -0.87(-2.29%)
Feb 02, 2022 37.80 37.80 37.80 37.80 110 +0.06(+0.15%)
Feb 01, 2022 37.74 37.74 37.74 37.74 83 +0.33(+0.87%)
Jan 31, 2022 37.12 37.42 37.12 37.42 4,608 +0.36(+0.97%)
Jan 28, 2022 36.93 37.06 36.93 37.06 211 +0.08(+0.22%)
Jan 27, 2022 37.20 37.21 36.85 36.98 2,077 +0.16(+0.43%)
Jan 26, 2022 37.06 37.09 36.82 36.82 644 +0.41(+1.13%)
Jan 25, 2022 36.48 36.53 36.41 36.41 1,117 -0.31(-0.86%)
Jan 24, 2022 36.12 36.72 36.01 36.72 1,340 -0.55(-1.47%)
Jan 21, 2022 37.34 37.36 37.27 37.27 685 -0.66(-1.73%)
Jan 20, 2022 37.93 37.93 37.93 37.93 103 -0.07(-0.18%)
Jan 19, 2022 38.00 38.00 38.00 38.00 21 -0.07(-0.17%)
Jan 18, 2022 38.06 38.06 38.06 38.06 966 -0.35(-0.91%)
Jan 14, 2022 38.41 0 +0.14(+0.37%)
Jan 13, 2022 38.48 38.48 38.27 38.27 763 -0.31(-0.80%)
Jan 12, 2022 38.57 38.58 38.57 38.58 392 +0.06(+0.16%)
Jan 11, 2022 38.41 38.51 38.41 38.51 643 +0.30(+0.80%)
Jan 10, 2022 37.98 38.21 37.98 38.21 139 -0.35(-0.90%)
Jan 07, 2022 38.56 38.56 38.56 38.56 208 -0.04(-0.11%)
Jan 06, 2022 38.60 38.60 38.60 38.60 153 -0.14(-0.36%)
Jan 05, 2022 38.74 38.74 38.74 38.74 104 -0.33(-0.84%)
Jan 04, 2022 39.06 39.07 39.02 39.07 1,351 +0.16(+0.41%)
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.