Skip to main content

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

33.35 -0.13 (-0.39%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 27.47 27.52 27.46 27.52 27,173 +0.14(+0.52%)
Oct 30, 2023 27.42 27.50 27.32 27.38 16,127 +0.24(+0.88%)
Oct 27, 2023 27.37 27.44 27.11 27.14 11,984 -0.13(-0.48%)
Oct 26, 2023 27.34 27.40 27.25 27.27 2,099 -0.16(-0.58%)
Oct 25, 2023 27.46 27.50 27.39 27.43 3,716 -0.16(-0.57%)
Oct 24, 2023 27.40 27.62 27.40 27.59 3,015 +0.27(+0.97%)
Oct 23, 2023 27.41 27.41 27.32 27.32 4,044 -0.05(-0.17%)
Oct 20, 2023 27.58 27.59 27.37 27.37 4,673 -0.33(-1.19%)
Oct 19, 2023 27.82 27.89 27.69 27.70 8,124 -0.27(-0.95%)
Oct 18, 2023 28.20 28.20 27.95 27.96 6,733 -0.39(-1.37%)
Oct 17, 2023 28.16 28.44 28.16 28.35 2,432 +0.00(+0.01%)
Oct 16, 2023 28.22 28.36 28.22 28.35 22,853 +0.10(+0.37%)
Oct 13, 2023 28.42 28.42 28.22 28.25 4,762 -0.22(-0.78%)
Oct 12, 2023 28.67 28.67 28.36 28.47 7,965 -0.06(-0.22%)
Oct 11, 2023 28.53 28.53 28.44 28.53 13,587 +0.13(+0.48%)
Oct 10, 2023 28.33 28.46 28.33 28.39 10,597 +0.34(+1.23%)
Oct 09, 2023 27.91 28.06 27.91 28.05 8,463 -0.06(-0.22%)
Oct 06, 2023 27.84 28.19 27.77 28.11 4,827 +0.26(+0.92%)
Oct 05, 2023 27.84 27.86 27.74 27.86 12,663 +0.12(+0.44%)
Oct 04, 2023 27.75 27.78 27.59 27.74 12,681 -0.04(-0.14%)
Oct 03, 2023 27.81 27.84 27.74 27.77 6,605 -0.30(-1.06%)
Oct 02, 2023 28.25 28.25 28.05 28.07 2,346 -0.20(-0.70%)
Sep 29, 2023 28.56 28.56 28.25 28.27 26,253 -0.06(-0.23%)
Sep 28, 2023 28.20 28.37 28.20 28.34 4,736 +0.07(+0.26%)
Sep 27, 2023 28.32 28.33 28.14 28.26 12,677 +0.06(+0.20%)
Sep 26, 2023 28.37 28.37 28.18 28.21 15,211 -0.28(-0.99%)
Sep 25, 2023 28.42 28.54 28.49 28.49 11,393 -0.08(-0.27%)
Sep 22, 2023 28.63 28.67 28.56 28.57 1,960 +0.10(+0.34%)
Sep 21, 2023 28.64 28.64 28.42 28.47 9,177 -0.40(-1.40%)
Sep 20, 2023 28.98 29.05 28.86 28.87 4,231 -0.04(-0.12%)
Sep 19, 2023 28.94 28.94 28.88 28.91 3,343 -0.02(-0.06%)
Sep 18, 2023 28.93 28.97 28.92 28.93 4,102 -0.08(-0.27%)
Sep 15, 2023 29.17 29.18 29.00 29.00 8,492 -0.12(-0.43%)
Sep 14, 2023 28.93 29.16 28.93 29.13 14,659 +0.44(+1.52%)
Sep 13, 2023 28.76 28.76 28.65 28.69 6,640 -0.07(-0.25%)
Sep 12, 2023 28.82 28.82 28.76 28.76 2,263 -0.06(-0.22%)
Sep 11, 2023 28.73 28.84 28.69 28.83 6,758 +0.19(+0.65%)
Sep 08, 2023 28.62 28.68 28.62 28.64 4,628 +0.03(+0.11%)
Sep 07, 2023 28.62 28.67 28.61 28.61 6,255 -0.16(-0.55%)
Sep 06, 2023 28.84 28.84 28.71 28.77 3,543 -0.13(-0.45%)
Sep 05, 2023 28.88 28.94 28.84 28.90 4,702 -0.02(-0.07%)
Sep 01, 2023 28.90 28.93 28.87 28.92 8,140 +0.19(+0.65%)
Aug 31, 2023 28.86 28.86 28.70 28.73 2,543 -0.08(-0.27%)
Aug 30, 2023 28.82 28.85 28.75 28.81 12,890 -0.05(-0.17%)
Aug 29, 2023 28.69 28.90 28.69 28.86 8,051 +0.23(+0.79%)
Aug 28, 2023 28.52 28.63 28.52 28.63 8,733 +0.29(+1.02%)
Aug 25, 2023 28.31 28.34 28.28 28.34 3,070 +0.11(+0.39%)
Aug 24, 2023 28.42 28.42 28.19 28.23 4,118 -0.11(-0.38%)
Aug 23, 2023 28.29 28.40 28.29 28.34 5,464 +0.24(+0.84%)
Aug 22, 2023 28.17 28.17 28.08 28.10 39,084 -0.02(-0.07%)
Aug 21, 2023 28.12 28.16 28.07 28.12 7,736 +0.07(+0.25%)
Aug 18, 2023 27.91 28.11 27.86 28.05 18,405 -0.12(-0.44%)
Aug 17, 2023 28.37 28.37 28.16 28.18 5,721 -0.12(-0.42%)
Aug 16, 2023 28.30 28.42 28.29 28.29 7,185 -0.14(-0.49%)
Aug 15, 2023 28.53 28.53 28.42 28.43 2,720 -0.33(-1.15%)
Aug 14, 2023 28.64 28.77 28.64 28.76 14,039 -0.05(-0.17%)
Aug 11, 2023 28.82 28.83 28.75 28.81 9,032 -0.19(-0.65%)
Aug 10, 2023 29.13 29.13 28.96 29.00 7,109 +0.12(+0.42%)
Aug 09, 2023 28.90 28.95 28.88 28.88 3,977 +0.03(+0.11%)
Aug 08, 2023 28.75 28.85 28.69 28.85 4,303 -0.09(-0.32%)
Aug 07, 2023 28.92 28.94 28.87 28.94 2,010 +0.18(+0.61%)
Aug 04, 2023 28.85 28.96 28.75 28.76 3,890 -0.06(-0.20%)
Aug 03, 2023 28.74 28.84 28.73 28.82 5,166 -0.04(-0.15%)
Aug 02, 2023 29.01 29.01 28.82 28.86 6,012 -0.46(-1.56%)
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.