Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

42.11 -0.38 (-0.89%)
Official Closing Price Updated: 8:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 42.42 42.42 42.04 42.11 17,302 -0.38(-0.89%)
Jul 12, 2024 42.46 42.70 42.45 42.49 15,158 +0.42(+1.00%)
Jul 11, 2024 42.28 42.35 42.07 42.07 24,564 -0.09(-0.21%)
Jul 10, 2024 41.93 42.19 41.74 42.16 81,071 +0.60(+1.44%)
Jul 09, 2024 41.81 41.81 41.49 41.56 26,297 -0.37(-0.88%)
Jul 08, 2024 42.21 42.22 41.83 41.93 27,646 -0.23(-0.55%)
Jul 05, 2024 42.27 42.27 41.87 42.16 23,441 +0.27(+0.64%)
Jul 03, 2024 42.02 42.02 41.78 41.89 27,782 +0.19(+0.46%)
Jul 02, 2024 41.57 41.78 41.38 41.70 82,679 -0.19(-0.45%)
Jul 01, 2024 41.90 41.96 41.66 41.89 214,038 +0.32(+0.77%)
Jun 28, 2024 41.49 41.62 41.41 41.57 392,627 +0.01(+0.02%)
Jun 27, 2024 41.62 41.79 41.48 41.56 21,112 -0.07(-0.17%)
Jun 26, 2024 41.62 41.81 41.57 41.63 13,757 -0.29(-0.69%)
Jun 25, 2024 41.79 41.98 41.69 41.92 40,639 +0.07(+0.17%)
Jun 24, 2024 41.88 42.17 41.85 41.85 95,335 +0.14(+0.34%)
Jun 21, 2024 41.64 41.91 41.54 41.71 29,153 -0.32(-0.75%)
Jun 20, 2024 41.79 42.04 41.65 42.03 66,724 +0.27(+0.64%)
Jun 18, 2024 41.69 41.96 41.53 41.76 23,312 +0.11(+0.26%)
Jun 17, 2024 41.53 41.72 41.28 41.65 26,977 +0.06(+0.15%)
Jun 14, 2024 41.49 41.62 41.29 41.58 24,336 -0.41(-0.97%)
Jun 13, 2024 42.12 42.12 41.74 41.99 18,812 -0.33(-0.78%)
Jun 12, 2024 42.40 42.46 42.25 42.32 24,274 +0.35(+0.84%)
Jun 11, 2024 42.01 42.11 41.74 41.97 20,614 -0.41(-0.96%)
Jun 10, 2024 42.22 42.47 42.06 42.37 12,850 -0.07(-0.16%)
Jun 07, 2024 42.51 42.70 42.39 42.44 14,118 -0.23(-0.53%)
Jun 06, 2024 42.61 42.76 42.56 42.67 16,123 +0.19(+0.44%)
Jun 05, 2024 42.48 42.55 42.30 42.48 34,779 +0.38(+0.90%)
Jun 04, 2024 42.12 42.14 41.92 42.10 38,253 -0.07(-0.17%)
Jun 03, 2024 42.45 42.45 41.94 42.17 59,140 -0.11(-0.26%)
May 31, 2024 42.12 42.28 42.01 42.28 20,908 +0.28(+0.67%)
May 30, 2024 41.94 42.12 41.79 42.00 46,912 +0.18(+0.43%)
May 29, 2024 41.80 41.89 41.65 41.82 44,454 -0.39(-0.92%)
May 28, 2024 42.30 42.30 42.09 42.21 34,074 -0.19(-0.45%)
May 24, 2024 42.20 42.41 42.14 42.40 38,766 +0.14(+0.33%)
May 23, 2024 42.55 42.59 42.10 42.26 32,717 -0.01(-0.02%)
May 22, 2024 42.35 42.44 42.21 42.27 23,911 -0.28(-0.67%)
May 21, 2024 42.49 42.60 42.39 42.55 14,751 -0.03(-0.07%)
May 20, 2024 42.58 42.66 42.53 42.58 58,918 +0.07(+0.16%)
May 17, 2024 42.47 42.61 42.36 42.51 27,853 +0.02(+0.05%)
May 16, 2024 42.57 42.62 42.43 42.49 58,702 -0.13(-0.29%)
May 15, 2024 42.47 42.62 42.40 42.62 24,884 +0.22(+0.51%)
May 14, 2024 42.28 42.47 42.21 42.40 22,371 +0.17(+0.40%)
May 13, 2024 42.21 42.27 42.11 42.23 20,240 -0.00(-0.01%)
May 10, 2024 42.22 42.31 42.11 42.23 24,329 +0.23(+0.56%)
May 09, 2024 41.90 42.06 41.86 42.00 15,645 +0.25(+0.59%)
May 08, 2024 41.65 41.82 41.61 41.75 18,330 +0.17(+0.41%)
May 07, 2024 41.50 41.67 41.40 41.58 23,795 +0.44(+1.06%)
May 06, 2024 40.99 41.20 40.95 41.14 631,819 +0.26(+0.64%)
May 03, 2024 40.86 40.89 40.69 40.88 37,984 +0.23(+0.57%)
May 02, 2024 40.68 40.68 40.49 40.65 28,291 +0.20(+0.49%)
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.