Skip to main content

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

34.32 -0.33 (-0.94%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 21.98 21.98 21.74 21.82 6,424 -0.10(-0.44%)
Jul 30, 2019 22.00 22.00 21.92 21.92 20,000 -0.23(-1.04%)
Jul 29, 2019 22.21 22.21 22.12 22.15 6,616 +0.01(+0.05%)
Jul 26, 2019 22.15 22.16 22.13 22.14 2,999 +0.12(+0.53%)
Jul 25, 2019 22.12 22.12 22.02 22.02 6,479 -0.17(-0.76%)
Jul 24, 2019 22.15 22.19 22.15 22.19 2,094 +0.01(+0.05%)
Jul 23, 2019 22.15 22.19 22.13 22.18 1,747 +0.18(+0.80%)
Jul 22, 2019 22.00 22.03 21.96 22.00 10,993 +0.06(+0.29%)
Jul 19, 2019 22.03 22.03 21.94 21.94 6,999 -0.01(-0.03%)
Jul 18, 2019 21.96 21.96 21.89 21.95 14,697 -0.07(-0.32%)
Jul 17, 2019 22.06 22.06 22.02 22.02 1,084 -0.05(-0.21%)
Jul 16, 2019 22.08 22.10 22.05 22.06 4,969 +0.02(+0.07%)
Jul 15, 2019 22.05 22.06 22.03 22.05 10,530 +0.11(+0.48%)
Jul 12, 2019 22.01 22.01 21.94 21.94 3,999 -0.07(-0.30%)
Jul 11, 2019 22.04 22.04 21.97 22.01 27,483 +0.00(+0.01%)
Jul 10, 2019 22.14 22.14 22.01 22.01 14,855 -0.03(-0.15%)
Jul 09, 2019 21.99 22.04 21.99 22.04 6,791 -0.04(-0.20%)
Jul 08, 2019 22.10 22.12 22.07 22.08 4,642 -0.12(-0.56%)
Jul 05, 2019 22.18 22.21 22.13 22.21 5,374 -0.04(-0.20%)
Jul 03, 2019 22.23 22.26 22.21 22.25 4,624 +0.09(+0.41%)
Jul 02, 2019 22.14 22.18 22.14 22.16 3,619 +0.02(+0.10%)
Jul 01, 2019 22.16 22.16 22.09 22.14 4,209 +0.25(+1.16%)
Jun 28, 2019 21.87 21.92 21.85 21.88 10,499 +0.04(+0.18%)
Jun 27, 2019 21.85 21.85 21.81 21.84 1,773 +0.01(+0.07%)
Jun 26, 2019 21.82 21.83 21.75 21.83 20,577 +0.15(+0.69%)
Jun 25, 2019 21.81 21.81 21.68 21.68 3,674 -0.16(-0.75%)
Jun 24, 2019 21.82 21.86 21.79 21.84 5,931 +0.03(+0.13%)
Jun 21, 2019 21.81 21.85 21.81 21.81 6,986 -0.14(-0.66%)
Jun 20, 2019 22.04 22.04 21.90 21.96 3,864 +0.12(+0.53%)
Jun 19, 2019 21.82 21.87 21.78 21.84 14,978 +0.10(+0.47%)
Jun 18, 2019 21.58 21.76 21.58 21.74 5,389 +0.31(+1.45%)
Jun 17, 2019 21.45 21.46 21.42 21.43 12,884 -0.03(-0.14%)
Jun 14, 2019 21.43 21.46 21.39 21.46 5,716 +0.02(+0.07%)
Jun 13, 2019 21.56 21.56 21.41 21.44 15,693 -0.05(-0.26%)
Jun 12, 2019 21.51 21.54 21.48 21.50 5,509 -0.14(-0.64%)
Jun 11, 2019 21.72 21.73 21.61 21.64 16,631 +0.11(+0.53%)
Jun 10, 2019 21.44 21.55 21.44 21.52 6,995 +0.16(+0.74%)
Jun 07, 2019 21.33 21.38 21.29 21.37 9,654 +0.21(+1.01%)
Jun 06, 2019 21.10 21.19 21.09 21.15 5,260 +0.01(+0.07%)
Jun 05, 2019 21.14 21.15 21.06 21.14 9,382 +0.02(+0.08%)
Jun 04, 2019 21.02 21.12 21.02 21.12 4,030 +0.16(+0.76%)
Jun 03, 2019 20.96 21.01 20.93 20.96 2,544 +0.03(+0.14%)
May 31, 2019 20.91 20.95 20.87 20.93 8,256 -0.19(-0.89%)
May 30, 2019 21.03 21.12 21.03 21.12 18,908 +0.12(+0.56%)
May 29, 2019 21.02 21.05 20.95 21.00 48,440 -0.10(-0.48%)
May 28, 2019 21.23 21.23 21.11 21.11 10,873 -0.04(-0.18%)
May 24, 2019 21.18 21.18 21.13 21.14 4,446 +0.13(+0.63%)
May 23, 2019 21.04 21.08 20.99 21.01 8,136 -0.31(-1.44%)
May 22, 2019 21.33 21.34 21.30 21.32 9,988 -0.06(-0.30%)
May 21, 2019 21.31 21.39 21.31 21.38 169,998 +0.16(+0.74%)
May 20, 2019 21.22 21.25 21.20 21.22 16,130 -0.09(-0.44%)
May 17, 2019 21.29 21.40 21.29 21.32 5,208 -0.13(-0.59%)
May 16, 2019 21.37 21.47 21.37 21.44 4,585 +0.16(+0.73%)
May 15, 2019 21.30 21.30 21.29 21.29 768 +0.07(+0.31%)
May 14, 2019 21.11 21.25 21.11 21.22 10,998 +0.26(+1.25%)
May 13, 2019 21.02 21.03 20.96 20.96 4,345 -0.46(-2.15%)
May 10, 2019 21.29 21.47 21.21 21.42 26,422 +0.08(+0.38%)
May 09, 2019 21.30 21.36 21.11 21.34 90,457 -0.19(-0.88%)
May 08, 2019 21.51 21.61 21.51 21.53 13,073 -0.02(-0.08%)
May 07, 2019 21.73 21.73 21.48 21.55 8,193 -0.36(-1.64%)
May 06, 2019 21.74 21.92 21.70 21.91 11,888 -0.25(-1.12%)
May 03, 2019 22.11 22.15 22.11 22.15 14,354 +0.17(+0.76%)
May 02, 2019 22.07 22.07 21.93 21.99 4,574 -0.00(-0.01%)
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.