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 29, 2022 25.94 26.08 25.94 26.05 6,340 +0.08(+0.30%)
Jul 28, 2022 25.76 25.98 25.76 25.98 5,057 +0.09(+0.36%)
Jul 27, 2022 25.64 25.88 25.64 25.88 6,032 +0.38(+1.47%)
Jul 26, 2022 25.61 25.61 25.47 25.51 11,577 -0.17(-0.68%)
Jul 25, 2022 25.64 25.71 25.62 25.68 4,105 +0.14(+0.56%)
Jul 22, 2022 25.73 25.73 25.50 25.54 2,812 -0.18(-0.68%)
Jul 21, 2022 25.48 25.71 25.48 25.71 7,888 +0.20(+0.78%)
Jul 20, 2022 25.50 25.56 25.40 25.51 14,286 -0.06(-0.25%)
Jul 19, 2022 25.32 25.60 25.32 25.58 10,838 +0.46(+1.83%)
Jul 18, 2022 25.35 25.37 25.11 25.12 7,762 +0.03(+0.11%)
Jul 15, 2022 24.99 25.09 24.86 25.09 38,930 +0.27(+1.07%)
Jul 14, 2022 24.72 24.84 24.67 24.83 4,381 -0.17(-0.70%)
Jul 13, 2022 24.91 25.10 24.89 25.00 6,235 -0.06(-0.23%)
Jul 12, 2022 25.16 25.22 25.04 25.06 16,085 +0.02(+0.07%)
Jul 11, 2022 25.18 25.24 25.04 25.04 8,513 -0.34(-1.35%)
Jul 08, 2022 25.32 25.48 25.31 25.38 8,871 +0.00(+0.02%)
Jul 07, 2022 25.22 25.39 25.22 25.38 18,166 +0.38(+1.51%)
Jul 06, 2022 24.90 25.06 24.84 25.00 12,169 +0.04(+0.17%)
Jul 05, 2022 24.78 25.00 24.71 24.96 71,204 -0.22(-0.88%)
Jul 01, 2022 25.12 25.20 24.97 25.18 8,303 +0.02(+0.07%)
Jun 30, 2022 24.99 25.16 24.99 25.16 11,328 -0.12(-0.47%)
Jun 29, 2022 25.36 25.50 25.28 25.28 20,895 -0.07(-0.27%)
Jun 28, 2022 25.71 25.71 25.35 25.35 28,673 -0.06(-0.23%)
Jun 27, 2022 25.38 25.47 25.38 25.41 7,101 -0.01(-0.06%)
Jun 24, 2022 25.33 25.42 25.30 25.42 10,794 +0.65(+2.62%)
Jun 23, 2022 24.85 24.89 24.68 24.77 18,464 -0.03(-0.10%)
Jun 22, 2022 24.81 25.01 24.80 24.80 51,106 -0.35(-1.39%)
Jun 21, 2022 25.27 25.27 25.04 25.15 44,133 +0.41(+1.64%)
Jun 17, 2022 24.77 24.83 24.67 24.74 15,270 +0.11(+0.43%)
Jun 16, 2022 24.78 24.78 24.54 24.64 98,325 -0.84(-3.29%)
Jun 15, 2022 25.42 25.48 25.27 25.48 14,448 +0.28(+1.11%)
Jun 14, 2022 25.24 25.34 25.10 25.20 18,278 -0.01(-0.03%)
Jun 13, 2022 25.37 25.41 25.15 25.21 13,367 -0.61(-2.36%)
Jun 10, 2022 25.90 26.00 25.81 25.81 12,534 -0.41(-1.55%)
Jun 09, 2022 26.49 26.49 26.22 26.22 6,481 -0.37(-1.40%)
Jun 08, 2022 26.73 26.73 26.59 26.59 27,637 -0.19(-0.72%)
Jun 07, 2022 26.83 26.83 26.62 26.79 512,442 -0.02(-0.06%)
Jun 06, 2022 26.94 26.96 26.79 26.80 6,336 +0.22(+0.82%)
Jun 03, 2022 26.68 26.68 26.57 26.58 10,911 -0.35(-1.29%)
Jun 02, 2022 26.64 26.93 26.60 26.93 12,422 +0.36(+1.35%)
Jun 01, 2022 26.81 26.81 26.47 26.57 8,448 -0.07(-0.28%)
May 31, 2022 26.66 26.79 26.60 26.65 13,472 +0.08(+0.29%)
May 27, 2022 26.50 26.57 26.50 26.57 7,338 +0.22(+0.84%)
May 26, 2022 26.13 26.38 26.13 26.35 11,443 +0.29(+1.12%)
May 25, 2022 25.84 26.15 25.84 26.05 11,863 +0.10(+0.40%)
May 24, 2022 25.97 26.01 25.77 25.95 17,265 -0.21(-0.79%)
May 23, 2022 26.02 26.24 26.02 26.16 17,260 +0.23(+0.91%)
May 20, 2022 26.09 26.09 25.67 25.92 75,927 +0.12(+0.47%)
May 19, 2022 25.52 25.88 25.52 25.80 12,720 +0.11(+0.45%)
May 18, 2022 26.12 26.12 25.68 25.69 29,485 -0.60(-2.29%)
May 17, 2022 26.24 26.29 26.11 26.29 24,471 +0.34(+1.30%)
May 16, 2022 25.83 26.05 25.83 25.95 20,689 -0.05(-0.19%)
May 13, 2022 25.59 26.00 25.59 26.00 33,669 +0.66(+2.61%)
May 12, 2022 25.29 25.44 25.18 25.34 26,194 +0.02(+0.09%)
May 11, 2022 25.63 25.71 25.32 25.32 21,568 -0.15(-0.60%)
May 10, 2022 25.61 25.61 25.30 25.47 9,849 +0.16(+0.62%)
May 09, 2022 25.51 25.51 25.31 25.31 13,815 -0.67(-2.56%)
May 06, 2022 25.90 26.07 25.90 25.98 6,734 -0.20(-0.78%)
May 05, 2022 26.58 26.61 26.09 26.18 20,940 -0.68(-2.54%)
May 04, 2022 26.55 26.86 26.39 26.86 8,109 +0.20(+0.75%)
May 03, 2022 26.60 26.71 26.55 26.66 69,219 +0.12(+0.45%)
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.