Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.54 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 (%)
Sep 30, 2021 31.02 31.06 30.80 30.83 685,959 -0.20(-0.66%)
Sep 29, 2021 31.06 31.14 30.98 31.03 411,726 +0.14(+0.45%)
Sep 28, 2021 31.09 31.09 30.79 30.89 644,231 -0.53(-1.69%)
Sep 27, 2021 31.35 31.45 31.34 31.42 439,150 +0.01(+0.03%)
Sep 24, 2021 31.40 31.49 31.39 31.42 370,057 -0.21(-0.67%)
Sep 23, 2021 31.53 31.66 31.53 31.63 354,771 +0.25(+0.78%)
Sep 22, 2021 31.28 31.48 31.28 31.38 520,843 +0.27(+0.87%)
Sep 21, 2021 31.22 31.28 31.10 31.11 632,045 +0.28(+0.90%)
Sep 20, 2021 30.78 30.90 30.61 30.84 931,422 -0.60(-1.92%)
Sep 17, 2021 31.60 31.63 31.31 31.44 852,620 -0.30(-0.95%)
Sep 16, 2021 31.68 31.77 31.59 31.74 435,187 +0.08(+0.26%)
Sep 15, 2021 31.53 31.67 31.49 31.66 1,174,464 +0.05(+0.16%)
Sep 14, 2021 31.76 31.78 31.60 31.61 500,353 -0.15(-0.46%)
Sep 13, 2021 31.83 31.84 31.67 31.76 381,320 +0.27(+0.86%)
Sep 10, 2021 31.77 31.77 31.49 31.49 532,028 -0.06(-0.18%)
Sep 09, 2021 31.59 31.70 31.49 31.55 312,223 -0.12(-0.39%)
Sep 08, 2021 31.80 31.84 31.65 31.67 503,977 -0.19(-0.59%)
Sep 07, 2021 31.88 31.91 31.83 31.86 846,463 +0.13(+0.41%)
Sep 03, 2021 31.56 31.73 31.56 31.73 388,265 +0.11(+0.34%)
Sep 02, 2021 31.66 31.70 31.59 31.62 470,254 +0.05(+0.16%)
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.