Skip to main content

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

33.25 -0.18 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 25.69 25.69 25.49 25.49 5,981 -0.07(-0.29%)
Aug 30, 2022 25.89 25.89 25.53 25.57 36,632 -0.23(-0.91%)
Aug 29, 2022 25.71 25.83 25.71 25.80 11,138 -0.03(-0.11%)
Aug 26, 2022 26.21 26.21 25.83 25.83 3,711 -0.45(-1.73%)
Aug 25, 2022 26.11 26.29 26.11 26.29 13,381 +0.27(+1.02%)
Aug 24, 2022 25.92 26.08 25.92 26.02 9,242 +0.05(+0.21%)
Aug 23, 2022 25.99 25.99 25.92 25.97 6,504 -0.05(-0.19%)
Aug 22, 2022 26.03 26.03 25.90 26.02 10,022 -0.18(-0.69%)
Aug 19, 2022 26.25 26.28 26.19 26.20 3,940 -0.26(-0.98%)
Aug 18, 2022 26.39 26.47 26.39 26.46 13,991 +0.01(+0.04%)
Aug 17, 2022 26.45 26.51 26.35 26.45 10,430 -0.10(-0.36%)
Aug 16, 2022 26.48 26.59 26.48 26.54 10,804 +0.05(+0.18%)
Aug 15, 2022 26.37 26.52 26.37 26.49 6,178 -0.04(-0.14%)
Aug 12, 2022 26.30 26.53 26.30 26.53 6,848 +0.32(+1.20%)
Aug 11, 2022 26.39 26.39 26.18 26.22 42,004 -0.01(-0.03%)
Aug 10, 2022 26.16 26.22 26.04 26.22 19,336 +0.33(+1.26%)
Aug 09, 2022 25.98 25.99 25.85 25.90 30,292 -0.19(-0.72%)
Aug 08, 2022 26.21 26.22 26.05 26.09 11,978 +0.05(+0.20%)
Aug 05, 2022 26.03 26.05 25.95 26.03 13,485 +0.03(+0.10%)
Aug 04, 2022 26.03 26.07 26.00 26.01 22,404 +0.01(+0.02%)
Aug 03, 2022 25.91 26.01 25.88 26.00 7,259 +0.19(+0.74%)
Aug 02, 2022 25.82 25.93 25.76 25.81 6,655 -0.11(-0.43%)
Aug 01, 2022 25.91 26.05 25.91 25.92 5,468 -0.13(-0.50%)
Jul 29, 2022 25.94 26.08 25.94 26.05 6,340 +0.08(+0.30%)
Jul 28, 2022 25.76 25.97 25.76 25.97 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 25.34 25.37 25.11 25.12 7,762 +0.03(+0.11%)
Jul 15, 2022 24.99 25.09 24.86 25.09 38,931 +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 71,205 -0.22(-0.88%)
Jul 01, 2022 25.12 25.20 24.97 25.18 8,303 +0.02(+0.08%)
Jun 30, 2022 24.99 25.16 24.99 25.16 11,328 -0.12(-0.47%)
Jun 29, 2022 25.36 25.49 25.28 25.28 20,895 -0.07(-0.27%)
Jun 28, 2022 25.71 25.71 25.35 25.35 28,674 -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 18,465 -0.03(-0.10%)
Jun 22, 2022 24.81 25.01 24.80 24.80 51,107 -0.35(-1.39%)
Jun 21, 2022 25.27 25.27 25.04 25.15 44,133 +0.41(+1.64%)
Jun 17, 2022 24.76 24.83 24.67 24.74 15,270 +0.10(+0.43%)
Jun 16, 2022 24.78 24.78 24.54 24.64 98,326 -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 25.20 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 26.79 512,449 -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 26.63 26.93 26.60 26.93 12,423 +0.36(+1.35%)
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.