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 (%)
Aug 30, 2024 34.02 34.05 33.95 34.05 5,271 +0.21(+0.63%)
Aug 29, 2024 33.87 34.00 33.82 33.84 6,023 +0.18(+0.52%)
Aug 28, 2024 33.78 33.86 33.66 33.66 6,880 -0.08(-0.24%)
Aug 27, 2024 33.76 33.79 33.71 33.74 17,741 +0.03(+0.09%)
Aug 26, 2024 33.73 33.74 33.70 33.71 2,613 -0.12(-0.36%)
Aug 23, 2024 33.77 33.87 33.70 33.84 3,260 +0.34(+1.03%)
Aug 22, 2024 33.73 33.73 33.49 33.49 7,389 -0.13(-0.40%)
Aug 21, 2024 33.61 33.64 33.54 33.62 9,430 +0.22(+0.67%)
Aug 20, 2024 33.55 33.58 33.37 33.40 14,805 -0.31(-0.92%)
Aug 19, 2024 33.69 33.71 33.60 33.71 3,138 +0.24(+0.73%)
Aug 16, 2024 33.40 33.51 33.40 33.47 3,640 -0.01(-0.04%)
Aug 15, 2024 33.34 33.48 33.34 33.48 8,882 +0.55(+1.68%)
Aug 14, 2024 32.90 32.95 32.76 32.93 15,199 +0.03(+0.09%)
Aug 13, 2024 32.68 32.90 32.68 32.90 6,128 +0.38(+1.17%)
Aug 12, 2024 32.50 32.64 32.50 32.52 16,183 +0.05(+0.16%)
Aug 09, 2024 32.35 32.46 32.35 32.46 3,120 +0.09(+0.28%)
Aug 08, 2024 32.16 32.40 32.16 32.37 18,371 +0.56(+1.76%)
Aug 07, 2024 32.35 32.35 31.81 31.81 17,066 +0.23(+0.73%)
Aug 06, 2024 31.27 31.76 31.27 31.58 18,266 +0.22(+0.70%)
Aug 05, 2024 30.96 31.52 30.90 31.36 14,204 -0.85(-2.63%)
Aug 02, 2024 32.42 32.42 32.09 32.21 9,072 -0.89(-2.69%)
Aug 01, 2024 33.55 33.55 33.01 33.10 5,405 -0.68(-2.01%)
Jul 31, 2024 33.73 33.90 33.72 33.78 9,217 +0.39(+1.18%)
Jul 30, 2024 33.48 33.51 33.29 33.39 84,430 -0.02(-0.05%)
Jul 29, 2024 33.47 33.47 33.32 33.41 14,635 -0.03(-0.10%)
Jul 26, 2024 33.32 33.46 33.32 33.44 5,745 +0.33(+1.00%)
Jul 25, 2024 33.23 33.28 32.90 33.11 14,646 -0.16(-0.50%)
Jul 24, 2024 33.51 33.55 33.25 33.27 16,337 -0.44(-1.31%)
Jul 23, 2024 33.81 33.81 33.71 33.72 3,999 -0.18(-0.53%)
Jul 22, 2024 33.81 33.92 33.79 33.90 21,193 +0.32(+0.94%)
Jul 19, 2024 33.63 33.71 33.54 33.58 7,148 -0.21(-0.62%)
Jul 18, 2024 34.04 34.05 33.70 33.79 9,667 -0.16(-0.47%)
Jul 17, 2024 33.97 34.05 33.95 33.95 8,263 -0.42(-1.23%)
Jul 16, 2024 34.21 34.37 34.21 34.37 4,446 +0.17(+0.51%)
Jul 15, 2024 34.38 34.38 34.20 34.20 9,974 -0.25(-0.72%)
Jul 12, 2024 34.40 34.53 34.40 34.45 12,022 +0.21(+0.61%)
Jul 11, 2024 34.29 34.29 34.22 34.24 2,124 -0.01(-0.03%)
Jul 10, 2024 34.08 34.25 34.08 34.25 10,990 +0.39(+1.15%)
Jul 09, 2024 33.85 33.88 33.83 33.86 3,206 -0.08(-0.24%)
Jul 08, 2024 33.99 34.00 33.87 33.94 15,693 -0.02(-0.06%)
Jul 05, 2024 34.04 34.05 33.87 33.96 18,145 -0.14(-0.41%)
Jul 03, 2024 33.77 34.10 33.77 34.10 2,777 +0.52(+1.55%)
Jul 02, 2024 33.47 33.59 33.44 33.58 6,503 +0.08(+0.24%)
Jul 01, 2024 33.86 33.86 33.43 33.50 14,513 +0.12(+0.34%)
Jun 28, 2024 33.44 33.48 33.33 33.38 6,200 +0.01(+0.04%)
Jun 27, 2024 33.39 33.46 33.37 33.37 6,114 -0.05(-0.15%)
Jun 26, 2024 33.36 33.43 33.35 33.42 6,035 -0.06(-0.18%)
Jun 25, 2024 33.36 33.48 33.34 33.48 3,496 +0.07(+0.22%)
Jun 24, 2024 33.51 33.57 33.38 33.41 4,827 +0.16(+0.47%)
Jun 21, 2024 33.21 33.27 33.21 33.25 3,044 -0.18(-0.54%)
Jun 20, 2024 33.37 33.43 33.31 33.43 8,339 +0.13(+0.39%)
Jun 18, 2024 33.18 33.32 33.18 33.30 18,430 +0.14(+0.44%)
Jun 17, 2024 33.03 33.20 32.93 33.15 14,011 +0.12(+0.35%)
Jun 14, 2024 32.97 33.04 32.93 33.04 9,924 -0.17(-0.50%)
Jun 13, 2024 33.34 33.34 33.13 33.20 14,368 -0.25(-0.74%)
Jun 12, 2024 33.50 33.56 33.45 33.45 90,167 +0.27(+0.80%)
Jun 11, 2024 33.16 33.23 33.13 33.19 198,276 -0.28(-0.84%)
Jun 10, 2024 33.31 33.51 33.27 33.47 31,264 +0.05(+0.16%)
Jun 07, 2024 33.36 33.47 33.28 33.41 296,535 -0.06(-0.19%)
Jun 06, 2024 33.38 33.52 33.38 33.48 28,679 +0.11(+0.32%)
Jun 05, 2024 33.26 33.39 33.24 33.37 60,564 +0.32(+0.97%)
Jun 04, 2024 33.16 33.17 32.95 33.05 35,921 -0.15(-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.