Skip to main content

Xt MSCI All World Ex US Hedged Equity ETF (NY: DBAW )

33.25 -0.18 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 33.37 33.43 33.31 33.43 8,339 +0.13(+0.39%)
Jun 18, 2024 33.18 33.32 33.18 33.30 18,430 +0.14(+0.44%)
Jun 17, 2024 33.03 33.20 32.93 33.15 14,011 +0.12(+0.35%)
Jun 14, 2024 32.97 33.04 32.93 33.04 9,924 -0.17(-0.50%)
Jun 13, 2024 33.34 33.34 33.13 33.20 14,368 -0.25(-0.74%)
Jun 12, 2024 33.50 33.56 33.45 33.45 90,167 +0.27(+0.80%)
Jun 11, 2024 33.16 33.23 33.13 33.19 198,277 -0.28(-0.84%)
Jun 10, 2024 33.31 33.51 33.27 33.47 31,264 +0.05(+0.16%)
Jun 07, 2024 33.36 33.47 33.28 33.41 296,537 -0.06(-0.19%)
Jun 06, 2024 33.38 33.52 33.38 33.48 28,679 +0.11(+0.32%)
Jun 05, 2024 33.26 33.39 33.24 33.37 60,564 +0.32(+0.97%)
Jun 04, 2024 33.16 33.17 32.95 33.05 35,921 -0.15(-0.45%)
Jun 03, 2024 33.47 33.47 33.14 33.20 16,011 -0.07(-0.22%)
May 31, 2024 33.16 33.27 33.03 33.27 57,674 +0.14(+0.43%)
May 30, 2024 33.19 33.20 33.07 33.13 5,797 +0.13(+0.39%)
May 29, 2024 33.02 33.10 32.99 33.00 19,455 -0.43(-1.30%)
May 28, 2024 33.53 33.53 33.34 33.43 9,637 -0.03(-0.10%)
May 24, 2024 33.48 33.52 33.45 33.47 8,058 +0.16(+0.48%)
May 23, 2024 33.69 33.69 33.26 33.31 12,841 -0.11(-0.33%)
May 22, 2024 33.53 33.61 33.40 33.42 13,097 -0.27(-0.81%)
May 21, 2024 33.71 33.71 33.65 33.69 5,337 -0.07(-0.22%)
May 20, 2024 33.77 33.84 33.74 33.77 9,315 +0.02(+0.07%)
May 17, 2024 33.61 33.77 33.61 33.74 11,298 +0.09(+0.28%)
May 16, 2024 33.69 33.69 33.59 33.65 9,534 +0.02(+0.06%)
May 15, 2024 33.55 33.66 33.55 33.63 9,560 +0.16(+0.47%)
May 14, 2024 33.38 33.51 33.38 33.47 11,747 +0.09(+0.27%)
May 13, 2024 33.47 33.47 33.31 33.38 6,556 +0.13(+0.39%)
May 10, 2024 33.33 33.37 33.19 33.25 12,735 +0.07(+0.21%)
May 09, 2024 33.04 33.20 33.04 33.18 2,670 +0.12(+0.38%)
May 08, 2024 32.93 33.07 32.93 33.06 12,586 +0.01(+0.03%)
May 07, 2024 33.02 33.08 33.00 33.04 7,491 +0.10(+0.30%)
May 06, 2024 32.85 32.95 32.85 32.95 7,971 +0.22(+0.68%)
May 03, 2024 32.61 32.73 32.60 32.72 4,427 +0.13(+0.40%)
May 02, 2024 32.62 32.62 32.44 32.59 3,981 +0.30(+0.94%)
May 01, 2024 32.35 32.51 32.26 32.29 10,837 -0.08(-0.25%)
Apr 30, 2024 32.52 32.52 32.37 32.37 3,200 -0.20(-0.63%)
Apr 29, 2024 32.58 32.61 32.53 32.58 6,521 +0.05(+0.17%)
Apr 26, 2024 32.43 32.53 32.43 32.52 5,106 +0.37(+1.16%)
Apr 25, 2024 32.03 32.19 31.99 32.15 7,649 -0.13(-0.41%)
Apr 24, 2024 32.31 32.33 32.18 32.29 11,420 +0.03(+0.09%)
Apr 23, 2024 32.06 32.28 32.06 32.26 5,531 +0.20(+0.62%)
Apr 22, 2024 31.85 32.10 31.85 32.06 3,591 +0.37(+1.16%)
Apr 19, 2024 31.72 31.75 31.64 31.69 12,452 -0.04(-0.14%)
Apr 18, 2024 31.73 31.85 31.70 31.73 6,295 +0.03(+0.08%)
Apr 17, 2024 31.92 31.92 31.67 31.71 6,038 -0.07(-0.21%)
Apr 16, 2024 31.82 31.82 31.66 31.77 5,122 -0.27(-0.85%)
Apr 15, 2024 32.42 32.42 32.02 32.05 4,035 -0.06(-0.19%)
Apr 12, 2024 32.28 32.28 32.08 32.11 5,042 -0.43(-1.31%)
Apr 11, 2024 32.52 32.53 32.31 32.53 10,259 +0.16(+0.50%)
Apr 10, 2024 32.33 32.45 32.33 32.37 10,568 -0.16(-0.50%)
Apr 09, 2024 32.74 32.74 32.41 32.53 6,493 +0.01(+0.03%)
Apr 08, 2024 32.51 32.59 32.51 32.52 4,216 +0.15(+0.46%)
Apr 05, 2024 32.28 32.41 32.27 32.37 14,863 +0.10(+0.31%)
Apr 04, 2024 32.65 32.67 32.25 32.27 44,620 -0.20(-0.62%)
Apr 03, 2024 32.39 32.52 32.39 32.48 3,987 +0.03(+0.09%)
Apr 02, 2024 32.46 32.46 32.38 32.45 5,958 -0.22(-0.67%)
Apr 01, 2024 32.70 32.76 32.61 32.66 18,551 +0.08(+0.24%)
Mar 28, 2024 32.55 32.63 32.53 32.59 20,504 +0.05(+0.16%)
Mar 27, 2024 32.46 32.53 32.42 32.53 9,008 +0.13(+0.41%)
Mar 26, 2024 32.43 32.46 32.40 32.40 11,620 +0.07(+0.20%)
Mar 25, 2024 32.34 32.44 32.33 32.33 6,847 -0.11(-0.33%)
Mar 22, 2024 32.44 32.47 32.40 32.44 7,343 +0.03(+0.08%)
Mar 21, 2024 32.42 32.50 32.42 32.42 14,218 +0.09(+0.28%)
Mar 20, 2024 32.09 32.33 32.09 32.33 64,323 +0.27(+0.84%)
Mar 19, 2024 32.15 32.15 31.96 32.06 7,106 +0.10(+0.31%)
Mar 18, 2024 31.96 31.99 31.94 31.96 4,367 +0.05(+0.16%)
Mar 15, 2024 31.95 31.99 31.85 31.91 5,688 -0.05(-0.17%)
Mar 14, 2024 32.07 32.07 31.84 31.96 2,993 -0.01(-0.03%)
Mar 13, 2024 31.96 32.05 31.96 31.97 6,707 -0.03(-0.11%)
Mar 12, 2024 31.84 32.03 31.84 32.00 9,423 +0.28(+0.89%)
Mar 11, 2024 31.69 31.75 31.69 31.72 7,578 -0.12(-0.39%)
Mar 08, 2024 31.97 31.98 31.83 31.85 6,228 -0.11(-0.34%)
Mar 07, 2024 31.90 31.96 31.87 31.96 4,251 +0.18(+0.57%)
Mar 06, 2024 31.78 31.83 31.72 31.78 5,268 +0.27(+0.85%)
Mar 05, 2024 31.53 31.62 31.43 31.51 3,888 -0.13(-0.40%)
Mar 04, 2024 31.64 31.64 31.59 31.64 5,498 -0.02(-0.05%)
Mar 01, 2024 31.62 31.69 31.62 31.65 7,601 +0.26(+0.82%)
Feb 29, 2024 31.43 31.43 31.29 31.39 4,254 +0.10(+0.32%)
Feb 28, 2024 31.41 31.41 31.28 31.29 6,522 -0.19(-0.61%)
Feb 27, 2024 31.41 31.51 31.41 31.49 5,455 +0.08(+0.26%)
Feb 26, 2024 31.47 31.50 31.40 31.40 4,521 -0.12(-0.38%)
Feb 23, 2024 31.51 31.55 31.49 31.52 6,243 +0.07(+0.21%)
Feb 22, 2024 31.36 31.48 31.36 31.45 11,084 +0.32(+1.04%)
Feb 21, 2024 31.10 31.13 31.07 31.13 7,203 +0.03(+0.08%)
Feb 20, 2024 31.10 31.13 31.04 31.10 11,462 +0.01(+0.03%)
Feb 16, 2024 31.04 31.14 31.04 31.09 7,179 +0.12(+0.38%)
Feb 15, 2024 30.87 30.98 30.87 30.98 8,533 +0.18(+0.58%)
Feb 14, 2024 30.68 30.80 30.63 30.80 37,392 +0.32(+1.04%)
Feb 13, 2024 30.61 30.62 30.36 30.48 37,538 -0.31(-1.00%)
Feb 12, 2024 30.73 30.84 30.73 30.79 4,999 +0.08(+0.26%)
Feb 09, 2024 30.58 30.72 30.57 30.70 3,754 +0.10(+0.32%)
Feb 08, 2024 30.60 30.61 30.56 30.61 3,560 +0.02(+0.06%)
Feb 07, 2024 30.55 30.64 30.55 30.59 10,411 -0.06(-0.18%)
Feb 06, 2024 30.52 30.65 30.52 30.64 7,878 +0.23(+0.77%)
Feb 05, 2024 30.37 30.47 30.32 30.41 6,730 +0.00(+0.00%)
Feb 02, 2024 30.28 30.45 30.28 30.41 8,772 +0.03(+0.10%)
Feb 01, 2024 30.33 30.38 30.24 30.38 6,044 +0.19(+0.62%)
Jan 31, 2024 30.33 30.37 30.19 30.19 5,216 -0.16(-0.52%)
Jan 30, 2024 30.30 30.36 30.26 30.35 5,172 -0.09(-0.28%)
Jan 29, 2024 30.35 30.44 30.30 30.44 8,171 +0.11(+0.35%)
Jan 26, 2024 30.35 30.37 30.29 30.33 9,010 +0.05(+0.16%)
Jan 25, 2024 30.21 30.28 30.15 30.28 4,453 +0.16(+0.52%)
Jan 24, 2024 30.22 30.22 30.12 30.12 9,836 +0.16(+0.52%)
Jan 23, 2024 29.87 29.97 29.84 29.97 19,177 +0.09(+0.29%)
Jan 22, 2024 29.82 29.97 29.82 29.88 7,195 -0.01(-0.04%)
Jan 19, 2024 29.76 29.90 29.67 29.90 2,937 +0.12(+0.40%)
Jan 18, 2024 29.71 29.78 29.68 29.77 3,335 +0.23(+0.76%)
Jan 17, 2024 29.53 29.56 29.48 29.55 3,688 -0.29(-0.97%)
Jan 16, 2024 29.90 29.90 29.81 29.84 5,834 -0.25(-0.84%)
Jan 12, 2024 30.14 30.15 30.04 30.09 4,364 +0.09(+0.29%)
Jan 11, 2024 30.02 30.02 29.83 30.01 7,955 +0.04(+0.13%)
Jan 10, 2024 29.97 29.99 29.94 29.97 13,759 +0.11(+0.37%)
Jan 09, 2024 29.81 29.89 29.80 29.86 4,603 -0.20(-0.65%)
Jan 08, 2024 29.86 30.05 29.85 30.05 24,062 +0.17(+0.59%)
Jan 05, 2024 29.85 29.96 29.84 29.88 5,477 +0.01(+0.05%)
Jan 04, 2024 29.92 29.94 29.86 29.86 9,103 +0.06(+0.19%)
Jan 03, 2024 29.75 29.85 29.68 29.81 3,754 -0.09(-0.31%)
Jan 02, 2024 29.85 30.03 29.85 29.90 4,572 -0.09(-0.31%)
Dec 29, 2023 29.99 30.07 29.95 29.99 12,677 +0.01(+0.04%)
Dec 28, 2023 29.97 30.07 29.96 29.98 31,240 +0.05(+0.15%)
Dec 27, 2023 29.93 30.00 29.85 29.94 32,981 +0.01(+0.04%)
Dec 26, 2023 29.89 29.93 29.83 29.92 20,806 +0.07(+0.24%)
Dec 22, 2023 29.72 29.86 29.72 29.85 16,597 +0.01(+0.04%)
Dec 21, 2023 29.76 29.84 29.71 29.84 15,130 +0.30(+1.00%)
Dec 20, 2023 29.72 29.84 29.54 29.54 15,301 -0.27(-0.92%)
Dec 19, 2023 29.78 29.82 29.77 29.82 4,493 +0.19(+0.65%)
Dec 18, 2023 29.68 29.68 29.56 29.63 20,572 +0.09(+0.31%)
Dec 15, 2023 29.66 29.69 29.52 29.54 14,970 -0.16(-0.54%)
Dec 14, 2023 29.67 29.73 29.60 29.70 16,190 +0.10(+0.34%)
Dec 13, 2023 29.38 29.60 29.32 29.59 11,712 +0.18(+0.60%)
Dec 12, 2023 29.37 29.45 29.32 29.42 28,163 -0.04(-0.13%)
Dec 11, 2023 29.30 29.46 29.30 29.46 20,497 +0.16(+0.56%)
Dec 08, 2023 29.25 29.34 29.25 29.29 2,683 +0.09(+0.32%)
Dec 07, 2023 29.20 29.20 29.14 29.20 10,605 -0.02(-0.08%)
Dec 06, 2023 29.33 29.39 29.22 29.22 3,492 +0.06(+0.21%)
Dec 05, 2023 29.10 29.20 29.07 29.16 10,246 -0.04(-0.13%)
Dec 04, 2023 29.13 29.24 29.13 29.20 13,522 -0.12(-0.41%)
Dec 01, 2023 29.16 29.32 29.15 29.32 11,428 +0.13(+0.43%)
Nov 30, 2023 29.12 29.19 29.07 29.19 5,759 +0.16(+0.55%)
Nov 29, 2023 29.07 29.08 29.01 29.03 9,782 +0.02(+0.09%)
Nov 28, 2023 29.01 29.04 28.93 29.01 11,988 -0.05(-0.17%)
Nov 27, 2023 29.14 29.14 29.01 29.05 8,172 -0.12(-0.40%)
Nov 24, 2023 29.13 29.18 29.10 29.17 21,497 +0.10(+0.33%)
Nov 22, 2023 29.08 29.09 29.01 29.07 53,596 +0.11(+0.38%)
Nov 21, 2023 29.00 29.01 28.89 28.96 30,125 -0.10(-0.35%)
Nov 20, 2023 29.02 29.11 29.01 29.07 7,313 +0.06(+0.22%)
Nov 17, 2023 28.95 29.03 28.95 29.00 8,183 +0.17(+0.60%)
Nov 16, 2023 28.80 28.89 28.76 28.83 3,896 -0.12(-0.41%)
Nov 15, 2023 28.92 29.00 28.92 28.95 4,395 +0.11(+0.39%)
Nov 14, 2023 28.72 28.88 28.72 28.84 7,439 +0.38(+1.35%)
Nov 13, 2023 28.31 28.49 28.31 28.45 8,792 +0.06(+0.21%)
Nov 10, 2023 28.28 28.40 28.16 28.39 2,937 +0.12(+0.41%)
Nov 09, 2023 28.42 28.44 28.27 28.28 3,157 +0.02(+0.07%)
Nov 08, 2023 28.22 28.29 28.20 28.26 22,404 -0.05(-0.16%)
Nov 07, 2023 28.25 28.32 28.25 28.30 904 -0.09(-0.32%)
Nov 06, 2023 28.46 28.46 28.37 28.39 1,622 +0.00(+0.02%)
Nov 03, 2023 28.29 28.43 28.29 28.39 2,314 +0.14(+0.51%)
Nov 02, 2023 28.20 28.24 28.20 28.24 828 +0.45(+1.63%)
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.