Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

46.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 32.36 32.36 32.22 32.25 4,521 -0.30(-0.91%)
Aug 30, 2022 32.56 32.56 32.54 32.54 1,162 -0.19(-0.58%)
Aug 29, 2022 32.73 32.73 32.73 32.73 104 +0.01(+0.02%)
Aug 26, 2022 32.75 32.75 32.72 32.73 820 -1.03(-3.04%)
Aug 25, 2022 33.48 33.75 33.48 33.75 266 +0.30(+0.89%)
Aug 24, 2022 33.45 33.45 33.45 33.45 78 +0.09(+0.26%)
Aug 23, 2022 33.37 33.37 33.37 33.37 0 -0.01(-0.04%)
Aug 22, 2022 33.48 33.48 33.38 33.38 1,842 -0.69(-2.03%)
Aug 19, 2022 34.08 34.08 34.07 34.07 102 -0.41(-1.20%)
Aug 18, 2022 34.48 34.48 34.48 34.48 23 +0.04(+0.13%)
Aug 17, 2022 34.44 34.44 34.44 34.44 3 -0.45(-1.29%)
Aug 16, 2022 34.67 34.89 34.67 34.89 308 +0.07(+0.21%)
Aug 15, 2022 34.65 34.82 34.65 34.82 206 -0.01(-0.03%)
Aug 12, 2022 34.83 34.83 34.83 34.83 102 +0.45(+1.31%)
Aug 11, 2022 34.38 34.38 34.38 34.38 2 -0.05(-0.14%)
Aug 10, 2022 34.43 34.43 34.43 34.43 0 +0.45(+1.32%)
Aug 09, 2022 34.11 34.11 33.98 33.98 299 -0.29(-0.84%)
Aug 08, 2022 34.27 34.27 34.27 34.27 0 +0.06(+0.19%)
Aug 05, 2022 34.16 34.21 34.16 34.21 467 -0.07(-0.22%)
Aug 04, 2022 34.36 34.38 34.28 34.28 2,052 +0.06(+0.18%)
Aug 03, 2022 34.06 34.22 33.98 34.22 4,279 +0.56(+1.66%)
Aug 02, 2022 33.72 33.72 33.66 33.66 477 -0.27(-0.80%)
Aug 01, 2022 33.93 33.93 33.93 33.93 10 -0.21(-0.60%)
Jul 29, 2022 34.02 34.14 34.02 34.14 159 +0.51(+1.53%)
Jul 28, 2022 33.62 33.62 33.62 33.62 156 +0.30(+0.89%)
Jul 27, 2022 33.33 33.33 33.33 33.33 160 +0.59(+1.81%)
Jul 26, 2022 32.73 32.74 32.73 32.74 1,022 -0.37(-1.11%)
Jul 25, 2022 33.15 33.15 33.10 33.10 274 +0.24(+0.73%)
Jul 22, 2022 32.86 32.86 32.86 32.86 102 -0.18(-0.53%)
Jul 21, 2022 33.01 33.04 32.90 33.04 1,533 +0.35(+1.07%)
Jul 20, 2022 32.69 32.69 32.69 32.69 3 -0.32(-0.96%)
Jul 19, 2022 33.00 33.00 33.00 33.00 12 +0.98(+3.05%)
Jul 18, 2022 32.27 32.27 32.03 32.03 114 +0.10(+0.33%)
Jul 15, 2022 31.92 31.92 31.92 31.92 102 +0.40(+1.28%)
Jul 14, 2022 31.29 31.52 31.29 31.52 1,156 -0.41(-1.29%)
Jul 13, 2022 31.93 31.93 31.93 31.93 2 -0.01(-0.02%)
Jul 12, 2022 32.09 32.09 31.94 31.94 444 -0.05(-0.16%)
Jul 11, 2022 31.99 31.99 31.99 31.99 6 -0.27(-0.82%)
Jul 08, 2022 32.26 32.26 32.26 32.26 102 +0.10(+0.32%)
Jul 07, 2022 31.94 32.15 31.94 32.15 1,631 +0.58(+1.83%)
Jul 06, 2022 31.52 31.58 31.52 31.58 341 +0.20(+0.63%)
Jul 05, 2022 31.03 31.38 30.91 31.38 13,253 -0.64(-1.99%)
Jul 01, 2022 31.86 32.01 31.86 32.01 704 +0.30(+0.95%)
Jun 30, 2022 31.83 31.86 31.71 31.71 846 -0.47(-1.47%)
Jun 29, 2022 32.18 32.18 32.18 32.18 88 -0.11(-0.34%)
Jun 28, 2022 32.51 32.51 32.29 32.29 113 -0.05(-0.17%)
Jun 27, 2022 32.41 32.41 32.33 32.35 9,808 -0.24(-0.75%)
Jun 24, 2022 32.09 32.59 32.09 32.59 1,437 +0.91(+2.87%)
Jun 23, 2022 31.67 31.68 31.65 31.68 1,306 -0.16(-0.51%)
Jun 22, 2022 31.67 31.85 31.67 31.85 1,081 -0.30(-0.92%)
Jun 21, 2022 32.23 32.23 32.14 32.14 1,167 +0.32(+1.00%)
Jun 17, 2022 31.84 31.98 31.79 31.82 1,271 +0.35(+1.11%)
Jun 16, 2022 31.77 31.77 31.48 31.48 1,041 -1.23(-3.76%)
Jun 15, 2022 32.66 32.82 32.66 32.71 2,184 +0.65(+2.02%)
Jun 14, 2022 32.08 32.08 32.03 32.06 1,330 -0.43(-1.33%)
Jun 13, 2022 32.47 32.66 32.36 32.49 14,506 -0.83(-2.49%)
Jun 10, 2022 33.32 33.32 33.32 33.32 103 -0.73(-2.14%)
Jun 09, 2022 34.32 34.39 34.05 34.05 1,561 -0.62(-1.80%)
Jun 08, 2022 34.67 34.67 34.67 34.67 67 -0.46(-1.32%)
Jun 07, 2022 35.14 35.14 35.14 35.14 0 -0.01(-0.04%)
Jun 06, 2022 35.15 35.15 35.15 35.15 62 +0.34(+0.98%)
Jun 03, 2022 34.83 34.89 34.81 34.81 418 -0.33(-0.93%)
Jun 02, 2022 35.05 35.14 35.05 35.14 1,061 +0.48(+1.39%)
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.