Skip to main content

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

33.35 -0.13 (-0.39%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 27.82 27.84 27.80 27.81 7,303 -0.12(-0.42%)
Jul 29, 2021 28.05 28.05 27.92 27.93 14,996 +0.06(+0.23%)
Jul 28, 2021 27.71 27.91 27.71 27.87 16,871 +0.27(+0.98%)
Jul 27, 2021 27.54 27.59 27.42 27.59 15,481 -0.28(-0.99%)
Jul 26, 2021 27.80 27.88 27.78 27.87 11,784 -0.18(-0.63%)
Jul 23, 2021 28.08 28.08 28.01 28.05 17,236 +0.02(+0.06%)
Jul 22, 2021 28.00 28.04 27.95 28.03 6,455 +0.06(+0.22%)
Jul 21, 2021 27.86 27.99 27.86 27.97 4,186 +0.30(+1.07%)
Jul 20, 2021 27.48 27.71 27.46 27.68 8,064 +0.22(+0.81%)
Jul 19, 2021 27.49 27.49 27.39 27.45 6,308 -0.46(-1.66%)
Jul 16, 2021 28.18 28.18 27.91 27.92 3,160 -0.17(-0.61%)
Jul 15, 2021 28.16 28.16 28.02 28.09 18,734 -0.12(-0.42%)
Jul 14, 2021 28.34 28.34 28.20 28.20 6,692 -0.04(-0.15%)
Jul 13, 2021 28.30 28.31 28.24 28.25 8,638 +0.03(+0.11%)
Jul 12, 2021 28.15 28.24 28.15 28.22 57,997 +0.11(+0.38%)
Jul 09, 2021 28.03 28.12 28.03 28.11 8,323 +0.41(+1.49%)
Jul 08, 2021 27.70 27.79 27.61 27.70 16,161 -0.49(-1.76%)
Jul 07, 2021 28.25 28.25 28.17 28.19 12,259 +0.11(+0.40%)
Jul 06, 2021 28.17 28.18 28.01 28.08 12,315 -0.21(-0.74%)
Jul 02, 2021 28.30 28.30 28.18 28.29 11,136 -0.02(-0.06%)
Jul 01, 2021 28.20 28.31 28.19 28.31 7,833 +0.06(+0.21%)
Jun 30, 2021 28.21 28.27 28.17 28.25 25,879 -0.09(-0.33%)
Jun 29, 2021 28.35 28.35 28.30 28.34 18,126 +0.04(+0.15%)
Jun 28, 2021 28.29 28.32 28.29 28.30 9,703 -0.12(-0.41%)
Jun 25, 2021 28.36 28.42 28.32 28.42 4,942 +0.12(+0.44%)
Jun 24, 2021 28.20 28.32 28.20 28.29 40,091 +0.20(+0.72%)
Jun 23, 2021 28.15 28.19 28.06 28.09 105,127 -0.03(-0.10%)
Jun 22, 2021 28.05 28.15 28.05 28.12 7,405 -0.01(-0.05%)
Jun 21, 2021 27.95 28.17 27.95 28.14 7,848 +0.18(+0.63%)
Jun 18, 2021 28.03 28.04 27.96 27.96 4,972 -0.35(-1.23%)
Jun 17, 2021 28.32 28.32 28.21 28.31 5,122 +0.03(+0.09%)
Jun 16, 2021 28.32 28.34 28.26 28.28 4,768 -0.02(-0.09%)
Jun 15, 2021 28.37 28.37 28.28 28.31 7,869 -0.01(-0.04%)
Jun 14, 2021 28.31 28.32 28.27 28.32 4,256 +0.07(+0.23%)
Jun 11, 2021 28.20 28.25 28.20 28.25 2,481 +0.07(+0.24%)
Jun 10, 2021 28.12 28.20 28.09 28.18 8,190 +0.11(+0.40%)
Jun 09, 2021 28.11 28.12 28.07 28.07 3,306 -0.09(-0.34%)
Jun 08, 2021 28.17 28.19 28.09 28.17 9,576 +0.01(+0.03%)
Jun 07, 2021 28.09 28.18 28.09 28.16 9,053 -0.04(-0.15%)
Jun 04, 2021 28.13 28.21 28.13 28.20 7,690 +0.15(+0.53%)
Jun 03, 2021 28.03 28.10 27.98 28.05 7,297 -0.06(-0.20%)
Jun 02, 2021 28.13 28.13 28.06 28.11 11,740 +0.07(+0.25%)
Jun 01, 2021 28.11 28.11 28.02 28.04 4,735 +0.18(+0.66%)
May 28, 2021 27.85 27.94 27.85 27.85 26,115 +0.11(+0.39%)
May 27, 2021 27.78 27.78 27.69 27.74 10,196 +0.04(+0.15%)
May 26, 2021 27.66 27.71 27.64 27.70 9,748 +0.10(+0.36%)
May 25, 2021 27.67 27.67 27.57 27.60 5,694 +0.07(+0.24%)
May 24, 2021 27.45 27.57 27.45 27.54 12,891 +0.16(+0.59%)
May 21, 2021 27.46 27.46 27.36 27.38 6,194 -0.05(-0.20%)
May 20, 2021 27.33 27.44 27.32 27.43 7,378 +0.21(+0.78%)
May 19, 2021 27.05 27.22 26.97 27.22 5,416 -0.08(-0.29%)
May 18, 2021 27.35 27.43 27.30 27.30 7,793 +0.06(+0.23%)
May 17, 2021 27.19 27.25 27.15 27.24 7,428 -0.01(-0.04%)
May 14, 2021 26.98 27.30 26.98 27.25 24,026 +0.31(+1.15%)
May 13, 2021 26.92 26.98 26.88 26.94 16,932 +0.09(+0.34%)
May 12, 2021 27.06 27.08 26.84 26.85 12,218 -0.36(-1.32%)
May 11, 2021 27.10 27.22 26.99 27.20 19,270 -0.27(-1.00%)
May 10, 2021 27.60 27.62 27.47 27.48 29,965 -0.20(-0.72%)
May 07, 2021 27.69 27.73 27.63 27.68 13,644 +0.13(+0.45%)
May 06, 2021 27.40 27.55 27.33 27.55 8,541 +0.15(+0.55%)
May 05, 2021 27.40 27.47 27.38 27.40 8,887 +0.23(+0.84%)
May 04, 2021 27.24 27.24 27.06 27.17 10,236 -0.27(-1.00%)
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.