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 (%)
Oct 31, 2016 17.27 17.30 17.25 17.27 36,443 +0.04(+0.26%)
Oct 28, 2016 17.30 17.33 17.21 17.22 9,639 -0.09(-0.54%)
Oct 27, 2016 17.33 17.37 17.31 17.32 5,331 +0.02(+0.11%)
Oct 26, 2016 17.27 17.33 17.27 17.30 6,223 -0.07(-0.43%)
Oct 25, 2016 17.42 17.45 17.37 17.37 7,719 -0.01(-0.09%)
Oct 24, 2016 17.44 17.45 17.38 17.39 8,662 +0.01(+0.09%)
Oct 21, 2016 17.32 17.38 17.31 17.37 4,635 -0.02(-0.11%)
Oct 20, 2016 17.35 17.39 17.35 17.39 2,430 +0.04(+0.25%)
Oct 19, 2016 17.30 17.36 17.29 17.35 11,206 +0.09(+0.50%)
Oct 18, 2016 17.27 17.32 17.25 17.26 17,259 +0.16(+0.96%)
Oct 17, 2016 17.15 17.17 17.10 17.10 3,459 -0.13(-0.73%)
Oct 14, 2016 17.25 17.26 17.18 17.22 15,571 +0.12(+0.69%)
Oct 13, 2016 16.96 17.12 16.96 17.10 8,676 -0.11(-0.61%)
Oct 12, 2016 17.19 17.21 17.17 17.21 6,597 +0.02(+0.10%)
Oct 11, 2016 17.29 17.29 17.17 17.19 10,333 -0.16(-0.94%)
Oct 10, 2016 17.36 17.39 17.36 17.36 10,341 +0.12(+0.69%)
Oct 07, 2016 17.27 17.27 17.23 17.24 2,690 -0.12(-0.68%)
Oct 06, 2016 17.31 17.36 17.30 17.36 4,367 -0.00(-0.00%)
Oct 05, 2016 17.31 17.38 17.31 17.36 234,250 +0.15(+0.86%)
Oct 04, 2016 17.34 17.34 17.19 17.21 9,186 +0.02(+0.13%)
Oct 03, 2016 17.01 17.20 17.01 17.19 5,299 +0.03(+0.17%)
Sep 30, 2016 17.07 17.16 17.07 17.16 775 +0.04(+0.25%)
Sep 29, 2016 17.24 17.25 17.04 17.11 5,196 -0.12(-0.72%)
Sep 28, 2016 17.16 17.24 17.12 17.24 3,113 +0.14(+0.83%)
Sep 27, 2016 16.96 17.10 16.96 17.10 18,152 +0.10(+0.61%)
Sep 26, 2016 17.01 17.02 16.99 16.99 3,801 -0.19(-1.12%)
Sep 23, 2016 17.25 17.25 17.19 17.19 12,854 -0.18(-1.03%)
Sep 22, 2016 17.38 17.38 17.33 17.36 9,498 +0.19(+1.08%)
Sep 21, 2016 17.10 17.21 17.05 17.18 2,136 +0.19(+1.14%)
Sep 20, 2016 17.02 17.02 16.94 16.99 22,726 +0.07(+0.39%)
Sep 19, 2016 16.96 16.96 16.89 16.92 12,436 +0.10(+0.58%)
Sep 16, 2016 16.85 16.85 16.78 16.82 6,195 -0.09(-0.53%)
Sep 15, 2016 16.81 16.91 16.81 16.91 9,813 +0.16(+0.98%)
Sep 14, 2016 16.81 16.84 16.75 16.75 8,239 -0.04(-0.27%)
Sep 13, 2016 16.86 16.87 16.74 16.79 10,406 -0.27(-1.57%)
Sep 12, 2016 16.88 17.06 16.88 17.06 66,642 +0.02(+0.09%)
Sep 09, 2016 17.21 17.21 17.04 17.04 36,645 -0.24(-1.40%)
Sep 08, 2016 17.27 17.30 17.27 17.29 2,970 -0.03(-0.19%)
Sep 07, 2016 17.30 17.33 17.30 17.32 9,300 +0.01(+0.04%)
Sep 06, 2016 17.30 17.33 17.27 17.31 27,131 +0.01(+0.09%)
Sep 02, 2016 17.24 17.30 17.30 17.30 16,838 +0.22(+1.30%)
Sep 01, 2016 17.02 17.07 17.02 17.07 8,187 +0.05(+0.30%)
Aug 31, 2016 17.03 17.03 16.99 17.02 2,175 -0.09(-0.52%)
Aug 30, 2016 17.13 17.13 17.10 17.11 1,819 +0.07(+0.44%)
Aug 29, 2016 17.01 17.04 17.01 17.04 272 +0.06(+0.35%)
Aug 26, 2016 16.96 16.98 16.91 16.98 2,590 +0.01(+0.09%)
Aug 25, 2016 16.98 16.98 16.95 16.96 3,460 -0.03(-0.17%)
Aug 24, 2016 17.09 17.09 16.99 16.99 1,357 -0.02(-0.13%)
Aug 23, 2016 17.10 17.10 17.01 17.01 4,477 +0.05(+0.28%)
Aug 22, 2016 16.96 16.97 16.96 16.97 2,548 -0.03(-0.15%)
Aug 19, 2016 16.97 17.00 16.95 16.99 9,204 -0.03(-0.17%)
Aug 18, 2016 17.01 17.05 17.00 17.02 12,582 +0.03(+0.16%)
Aug 17, 2016 16.99 17.06 16.94 16.99 238,635 -0.07(-0.38%)
Aug 16, 2016 17.07 17.10 17.05 17.06 47,060 -0.15(-0.86%)
Aug 15, 2016 17.22 17.24 17.21 17.21 4,864 +0.09(+0.52%)
Aug 12, 2016 17.14 17.16 17.10 17.12 17,077 -0.07(-0.39%)
Aug 11, 2016 17.07 17.19 17.03 17.19 12,298 +0.19(+1.09%)
Aug 10, 2016 17.08 17.09 17.00 17.00 3,786 -0.02(-0.13%)
Aug 09, 2016 17.03 17.07 17.02 17.02 4,585 +0.08(+0.48%)
Aug 08, 2016 16.93 16.96 16.92 16.94 5,715 +0.04(+0.22%)
Aug 05, 2016 16.78 16.90 16.78 16.90 1,349 +0.17(+1.02%)
Aug 04, 2016 16.70 16.74 16.67 16.73 16,777 +0.15(+0.90%)
Aug 03, 2016 16.56 16.58 16.56 16.58 1,643 +0.02(+0.13%)
Aug 02, 2016 16.58 16.58 16.53 16.56 1,817 -0.19(-1.14%)
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.