Skip to main content

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

33.24 -0.19 (-0.57%)
Streaming Delayed Price Updated: 1:19 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 21.33 21.33 21.24 21.26 12,042 +0.04(+0.18%)
Apr 27, 2018 21.21 21.26 21.21 21.22 7,924 +0.04(+0.17%)
Apr 26, 2018 21.07 21.24 21.07 21.19 11,627 +0.14(+0.66%)
Apr 25, 2018 20.97 21.06 20.97 21.05 8,327 +0.05(+0.24%)
Apr 24, 2018 21.24 21.24 21.00 21.00 15,639 -0.10(-0.46%)
Apr 23, 2018 21.11 21.12 21.09 21.09 25,463 +0.12(+0.59%)
Apr 20, 2018 21.01 21.02 20.96 20.97 3,632 -0.08(-0.40%)
Apr 19, 2018 21.01 21.05 21.01 21.05 3,829 -0.04(-0.19%)
Apr 18, 2018 21.05 21.10 21.05 21.09 7,768 +0.14(+0.69%)
Apr 17, 2018 20.93 20.98 20.91 20.95 8,116 +0.10(+0.48%)
Apr 16, 2018 20.85 20.85 20.80 20.85 10,581 +0.03(+0.12%)
Apr 13, 2018 20.90 20.91 20.82 20.82 15,247 -0.08(-0.38%)
Apr 12, 2018 20.89 20.94 20.87 20.90 4,584 +0.10(+0.46%)
Apr 11, 2018 20.83 20.90 20.80 20.80 3,325 -0.02(-0.09%)
Apr 10, 2018 20.79 20.89 20.79 20.82 12,247 +0.19(+0.94%)
Apr 09, 2018 20.64 20.78 20.63 20.63 4,488 +0.07(+0.36%)
Apr 06, 2018 20.69 20.69 20.48 20.56 6,772 -0.25(-1.19%)
Apr 05, 2018 20.67 20.82 20.67 20.80 5,167 +0.22(+1.08%)
Apr 04, 2018 20.39 20.59 20.39 20.58 4,327 +0.02(+0.11%)
Apr 03, 2018 20.43 20.56 20.42 20.56 10,429 +0.29(+1.45%)
Apr 02, 2018 20.42 20.42 20.19 20.26 57,414 -0.41(-1.97%)
Mar 29, 2018 20.67 20.67 20.67 0 +0.15(+0.74%)
Mar 28, 2018 20.40 20.52 20.35 20.52 6,288 +0.24(+1.17%)
Mar 27, 2018 20.59 20.59 20.27 20.28 9,860 -0.15(-0.75%)
Mar 26, 2018 20.40 20.43 20.20 20.43 20,982 +0.26(+1.28%)
Mar 23, 2018 20.37 20.37 20.18 20.18 7,886 -0.23(-1.11%)
Mar 22, 2018 20.53 20.59 20.40 20.40 5,801 -0.37(-1.77%)
Mar 21, 2018 20.85 20.88 20.77 20.77 5,806 -0.13(-0.62%)
Mar 20, 2018 20.82 20.90 20.81 20.90 11,467 +0.20(+0.98%)
Mar 19, 2018 20.83 20.83 20.67 20.70 9,284 -0.28(-1.34%)
Mar 16, 2018 21.02 21.02 20.98 20.98 5,626 -0.01(-0.07%)
Mar 15, 2018 20.93 20.99 20.90 20.99 16,357 +0.09(+0.42%)
Mar 14, 2018 21.03 21.03 20.88 20.90 19,650 -0.03(-0.14%)
Mar 13, 2018 21.08 21.08 20.91 20.93 3,411 -0.11(-0.50%)
Mar 12, 2018 21.09 21.09 21.00 21.04 25,991 +0.01(+0.04%)
Mar 09, 2018 20.98 21.05 20.95 21.03 317,256 +0.19(+0.92%)
Mar 08, 2018 20.79 20.88 20.77 20.84 19,383 +0.14(+0.68%)
Mar 07, 2018 20.70 20.60 20.70 6,294 -0.07(-0.31%)
Mar 06, 2018 20.74 20.79 20.72 20.76 10,141 +0.10(+0.48%)
Mar 05, 2018 20.43 20.70 20.43 20.66 10,282 +0.18(+0.89%)
Mar 02, 2018 20.43 20.59 20.40 20.48 10,674 -0.12(-0.57%)
Mar 01, 2018 20.91 20.91 20.57 20.60 45,608 -0.30(-1.44%)
Feb 28, 2018 21.10 21.11 20.88 20.90 10,268 -0.19(-0.92%)
Feb 27, 2018 21.11 21.13 21.10 21.09 2,506 -0.23(-1.10%)
Feb 26, 2018 21.21 21.34 21.21 21.33 21,147 +0.14(+0.67%)
Feb 23, 2018 21.03 21.18 21.01 21.18 93,788 +0.25(+1.21%)
Feb 22, 2018 20.95 21.01 20.93 20.93 9,504 -0.03(-0.15%)
Feb 21, 2018 20.99 21.15 20.96 20.96 7,751 +0.01(+0.04%)
Feb 20, 2018 20.95 20.98 20.94 20.95 11,798 -0.05(-0.26%)
Feb 16, 2018 21.01 21.01 21.01 0 +0.12(+0.57%)
Feb 15, 2018 20.89 20.92 20.76 20.89 13,055 +0.14(+0.68%)
Feb 14, 2018 20.55 20.79 20.53 20.75 42,381 +0.22(+1.08%)
Feb 13, 2018 20.60 20.53 192,089 -0.03(-0.15%)
Feb 12, 2018 20.51 20.65 20.45 20.56 50,257 +0.24(+1.17%)
Feb 09, 2018 20.23 20.45 19.89 20.32 407,537 -0.08(-0.41%)
Feb 08, 2018 20.59 20.60 20.40 20.40 6,111 -0.50(-2.39%)
Feb 07, 2018 20.82 21.05 20.82 20.90 55,554 -0.11(-0.54%)
Feb 06, 2018 20.62 21.09 20.62 21.01 29,574 +0.20(+0.95%)
Feb 05, 2018 21.25 21.25 20.53 20.82 31,178 -0.59(-2.76%)
Feb 02, 2018 21.60 21.60 21.47 21.41 38,771 -0.31(-1.45%)
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.