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, 2020 22.10 22.10 21.67 21.82 26,398 -0.35(-1.58%)
Jul 30, 2020 22.09 22.18 21.86 22.17 7,002 -0.28(-1.27%)
Jul 29, 2020 22.33 22.47 22.33 22.46 10,620 +0.25(+1.12%)
Jul 28, 2020 22.36 22.36 22.21 22.21 192,617 -0.22(-0.96%)
Jul 27, 2020 22.35 22.42 22.30 22.42 5,384 +0.22(+0.99%)
Jul 24, 2020 22.15 22.25 22.12 22.20 307,248 -0.21(-0.93%)
Jul 23, 2020 22.62 22.62 22.35 22.41 8,971 -0.17(-0.77%)
Jul 22, 2020 22.53 22.60 22.50 22.58 15,496 -0.02(-0.10%)
Jul 21, 2020 22.75 22.75 22.54 22.61 55,775 +0.07(+0.30%)
Jul 20, 2020 22.44 22.56 22.44 22.54 11,483 +0.12(+0.55%)
Jul 17, 2020 22.35 22.41 22.35 22.41 733 +0.09(+0.42%)
Jul 16, 2020 22.35 22.35 22.27 22.32 10,972 -0.17(-0.74%)
Jul 15, 2020 22.52 22.55 22.44 22.49 7,904 +0.15(+0.65%)
Jul 14, 2020 22.11 22.34 22.07 22.34 6,374 +0.23(+1.04%)
Jul 13, 2020 22.41 22.44 22.11 22.11 2,531 -0.11(-0.50%)
Jul 10, 2020 22.14 22.26 22.01 22.22 40,330 +0.07(+0.30%)
Jul 09, 2020 22.44 22.44 22.13 22.16 42,624 -0.25(-1.10%)
Jul 08, 2020 22.32 22.40 22.25 22.40 13,361 +0.18(+0.82%)
Jul 07, 2020 22.33 22.39 22.22 22.22 13,304 -0.30(-1.32%)
Jul 06, 2020 22.50 22.52 22.42 22.52 8,556 +0.39(+1.78%)
Jul 02, 2020 22.06 22.17 22.06 22.12 13,321 +0.38(+1.77%)
Jul 01, 2020 21.69 21.81 21.64 21.74 12,959 -0.02(-0.07%)
Jun 30, 2020 21.61 21.77 21.53 21.76 207,656 +0.12(+0.54%)
Jun 29, 2020 21.65 21.65 21.49 21.64 3,118 +0.14(+0.67%)
Jun 26, 2020 21.69 21.69 21.40 21.49 7,943 -0.25(-1.14%)
Jun 25, 2020 21.51 21.74 21.51 21.74 8,212 +0.22(+1.02%)
Jun 24, 2020 21.74 21.74 21.43 21.52 15,287 -0.37(-1.67%)
Jun 23, 2020 21.95 22.00 21.89 21.89 6,372 +0.08(+0.39%)
Jun 22, 2020 21.68 21.81 21.68 21.80 8,665 +0.17(+0.77%)
Jun 19, 2020 21.89 21.89 21.63 21.64 4,315 -0.07(-0.30%)
Jun 18, 2020 21.60 21.73 21.60 21.70 10,797 -0.02(-0.08%)
Jun 17, 2020 21.71 21.83 21.68 21.72 16,157 +0.16(+0.73%)
Jun 16, 2020 21.84 21.84 21.56 21.56 5,326 +0.17(+0.78%)
Jun 15, 2020 21.07 21.39 20.99 21.39 13,193 +0.12(+0.57%)
Jun 12, 2020 21.39 21.42 21.13 21.27 4,438 +0.35(+1.67%)
Jun 11, 2020 21.41 21.45 20.92 20.92 33,367 -0.99(-4.52%)
Jun 10, 2020 21.99 22.07 21.87 21.91 43,947 -0.13(-0.59%)
Jun 09, 2020 21.89 22.06 21.87 22.04 91,901 -0.15(-0.66%)
Jun 08, 2020 22.15 22.19 22.01 22.19 25,400 +0.17(+0.77%)
Jun 05, 2020 22.10 22.16 21.98 22.02 34,155 +0.40(+1.84%)
Jun 04, 2020 21.72 21.72 21.61 21.62 4,245 -0.24(-1.08%)
Jun 03, 2020 21.69 21.86 21.69 21.86 10,347 +0.47(+2.20%)
Jun 02, 2020 21.26 21.41 21.26 21.39 12,260 +0.29(+1.38%)
Jun 01, 2020 20.88 21.11 20.88 21.09 18,471 +0.25(+1.20%)
May 29, 2020 20.77 20.84 20.69 20.84 6,535 +0.07(+0.36%)
May 28, 2020 20.99 21.01 20.77 20.77 31,097 +0.00(+0.00%)
May 27, 2020 20.76 20.80 20.66 20.77 13,605 +0.17(+0.83%)
May 26, 2020 20.73 20.73 20.57 20.60 18,582 +0.39(+1.92%)
May 22, 2020 20.19 20.21 20.14 20.21 5,178 -0.14(-0.67%)
May 21, 2020 20.38 20.45 20.26 20.35 140,590 -0.15(-0.73%)
May 20, 2020 20.54 20.58 20.44 20.50 13,630 +0.26(+1.30%)
May 19, 2020 20.34 20.40 20.23 20.23 10,548 -0.23(-1.10%)
May 18, 2020 20.24 20.48 20.24 20.46 12,694 +0.71(+3.61%)
May 15, 2020 19.79 19.79 19.67 19.75 12,330 -0.06(-0.33%)
May 14, 2020 19.55 19.81 19.45 19.81 20,678 -0.12(-0.61%)
May 13, 2020 20.17 20.17 19.85 19.93 3,114 -0.11(-0.54%)
May 12, 2020 20.22 20.32 20.04 20.04 5,415 -0.22(-1.10%)
May 11, 2020 20.18 20.34 20.17 20.27 9,413 +0.10(+0.49%)
May 08, 2020 20.07 20.17 20.07 20.17 17,755 +0.37(+1.87%)
May 07, 2020 19.89 19.97 19.80 19.80 25,228 +0.08(+0.41%)
May 06, 2020 19.94 19.94 19.72 19.72 9,467 -0.04(-0.21%)
May 05, 2020 19.85 19.88 19.71 19.76 13,224 +0.13(+0.66%)
May 04, 2020 19.57 19.63 19.48 19.63 4,981 +0.10(+0.50%)
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.