Skip to main content

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

33.39 -0.09 (-0.26%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 22.62 22.62 22.46 22.52 12,095 -0.23(-1.01%)
Aug 28, 2020 22.71 22.75 22.69 22.75 7,577 -0.03(-0.14%)
Aug 27, 2020 22.93 22.93 22.77 22.78 4,441 -0.13(-0.57%)
Aug 26, 2020 22.81 22.96 22.81 22.91 16,465 +0.09(+0.39%)
Aug 25, 2020 22.83 22.83 22.75 22.82 6,170 +0.03(+0.15%)
Aug 24, 2020 22.75 22.79 22.75 22.79 5,591 +0.30(+1.34%)
Aug 21, 2020 22.33 22.51 22.33 22.48 5,010 -0.01(-0.07%)
Aug 20, 2020 22.40 22.52 22.40 22.50 6,362 -0.08(-0.33%)
Aug 19, 2020 22.67 22.71 22.57 22.57 33,257 -0.08(-0.36%)
Aug 18, 2020 22.72 22.72 22.58 22.66 37,827 -0.02(-0.11%)
Aug 17, 2020 22.66 22.71 22.66 22.68 4,915 +0.14(+0.64%)
Aug 14, 2020 22.50 22.62 22.48 22.54 18,821 -0.17(-0.73%)
Aug 13, 2020 22.75 22.77 22.66 22.70 11,389 -0.09(-0.41%)
Aug 12, 2020 22.72 22.87 22.72 22.80 16,284 +0.38(+1.68%)
Aug 11, 2020 22.60 22.66 22.42 22.42 13,792 +0.07(+0.33%)
Aug 10, 2020 22.30 22.35 22.30 22.35 18,943 +0.06(+0.26%)
Aug 07, 2020 22.36 22.36 22.20 22.29 15,766 -0.10(-0.44%)
Aug 06, 2020 22.32 22.40 22.27 22.39 7,511 +0.05(+0.22%)
Aug 05, 2020 22.32 22.45 22.31 22.34 29,775 +0.09(+0.40%)
Aug 04, 2020 22.20 22.28 22.20 22.25 15,865 +0.10(+0.45%)
Aug 03, 2020 22.10 22.19 22.06 22.15 18,732 +0.33(+1.50%)
Jul 31, 2020 22.10 22.10 21.67 21.82 26,399 -0.35(-1.58%)
Jul 30, 2020 22.09 22.18 21.86 22.17 7,003 -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 22.21 192,621 -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 22.20 307,255 -0.21(-0.93%)
Jul 23, 2020 22.62 22.62 22.35 22.41 8,972 -0.17(-0.77%)
Jul 22, 2020 22.53 22.60 22.50 22.58 15,497 -0.02(-0.10%)
Jul 21, 2020 22.75 22.75 22.54 22.61 55,776 +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 7,905 +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 40,331 +0.07(+0.30%)
Jul 09, 2020 22.44 22.44 22.13 22.16 42,625 -0.25(-1.10%)
Jul 08, 2020 22.32 22.40 22.25 22.40 13,362 +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(+1.77%)
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(-0.08%)
Jun 30, 2020 21.61 21.77 21.53 21.76 207,661 +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 7,944 -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 16,158 +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 4,439 +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 91,902 -0.15(-0.66%)
Jun 08, 2020 22.15 22.19 22.01 22.19 25,401 +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%)
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.