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, 2023 28.86 28.86 28.70 28.73 2,543 -0.08(-0.27%)
Aug 30, 2023 28.82 28.85 28.75 28.81 12,890 -0.05(-0.17%)
Aug 29, 2023 28.69 28.90 28.69 28.86 8,051 +0.23(+0.79%)
Aug 28, 2023 28.52 28.63 28.52 28.63 8,733 +0.29(+1.02%)
Aug 25, 2023 28.31 28.34 28.28 28.34 3,070 +0.11(+0.39%)
Aug 24, 2023 28.42 28.42 28.19 28.23 4,118 -0.11(-0.38%)
Aug 23, 2023 28.29 28.40 28.29 28.34 5,464 +0.24(+0.84%)
Aug 22, 2023 28.17 28.17 28.08 28.10 39,084 -0.02(-0.07%)
Aug 21, 2023 28.12 28.16 28.07 28.12 7,736 +0.07(+0.25%)
Aug 18, 2023 27.91 28.11 27.86 28.05 18,405 -0.12(-0.44%)
Aug 17, 2023 28.37 28.37 28.16 28.18 5,721 -0.12(-0.42%)
Aug 16, 2023 28.30 28.42 28.29 28.29 7,185 -0.14(-0.49%)
Aug 15, 2023 28.53 28.53 28.42 28.43 2,720 -0.33(-1.15%)
Aug 14, 2023 28.64 28.77 28.64 28.76 14,039 -0.05(-0.17%)
Aug 11, 2023 28.82 28.83 28.75 28.81 9,032 -0.19(-0.65%)
Aug 10, 2023 29.13 29.13 28.96 29.00 7,109 +0.12(+0.42%)
Aug 09, 2023 28.90 28.95 28.88 28.88 3,977 +0.03(+0.11%)
Aug 08, 2023 28.75 28.85 28.69 28.85 4,303 -0.09(-0.32%)
Aug 07, 2023 28.92 28.94 28.87 28.94 2,010 +0.18(+0.61%)
Aug 04, 2023 28.85 28.96 28.75 28.76 3,890 -0.06(-0.20%)
Aug 03, 2023 28.74 28.84 28.73 28.82 5,166 -0.04(-0.15%)
Aug 02, 2023 29.01 29.01 28.82 28.86 6,012 -0.46(-1.56%)
Aug 01, 2023 29.44 29.44 29.29 29.32 7,996 -0.22(-0.74%)
Jul 31, 2023 29.49 29.59 29.49 29.54 5,228 +0.08(+0.27%)
Jul 28, 2023 29.46 29.51 29.43 29.46 5,334 +0.29(+0.99%)
Jul 27, 2023 29.41 29.41 29.14 29.17 4,633 +0.05(+0.17%)
Jul 26, 2023 29.00 29.16 29.00 29.12 4,294 +0.01(+0.03%)
Jul 25, 2023 29.17 29.19 29.11 29.11 3,794 +0.05(+0.16%)
Jul 24, 2023 28.96 29.11 28.93 29.07 5,778 +0.10(+0.33%)
Jul 21, 2023 28.98 28.99 28.94 28.97 8,812 +0.13(+0.44%)
Jul 20, 2023 28.88 28.91 28.83 28.84 7,227 -0.05(-0.18%)
Jul 19, 2023 28.87 28.97 28.86 28.90 9,265 +0.11(+0.38%)
Jul 18, 2023 28.72 28.81 28.72 28.79 6,944 +0.11(+0.38%)
Jul 17, 2023 28.67 28.73 28.62 28.68 11,738 -0.06(-0.20%)
Jul 14, 2023 28.85 28.85 28.72 28.73 10,200 -0.11(-0.39%)
Jul 13, 2023 28.70 28.86 28.70 28.85 7,605 +0.30(+1.04%)
Jul 12, 2023 28.49 28.56 28.48 28.55 6,189 +0.26(+0.93%)
Jul 11, 2023 28.20 28.29 28.19 28.29 6,140 +0.17(+0.60%)
Jul 10, 2023 28.14 28.15 28.09 28.12 15,064 +0.05(+0.16%)
Jul 07, 2023 28.05 28.23 28.05 28.07 6,466 -0.02(-0.08%)
Jul 06, 2023 28.16 28.16 28.04 28.09 11,828 -0.51(-1.80%)
Jul 05, 2023 28.61 28.63 28.57 28.61 33,914 -0.22(-0.76%)
Jul 03, 2023 28.85 28.87 28.78 28.83 9,758 +0.12(+0.41%)
Jun 30, 2023 28.73 28.76 28.69 28.71 16,668 +0.24(+0.83%)
Jun 29, 2023 28.48 28.50 28.43 28.47 18,574 +0.03(+0.10%)
Jun 28, 2023 28.36 28.50 28.36 28.44 19,699 +0.11(+0.39%)
Jun 27, 2023 28.22 28.42 28.22 28.33 37,722 +0.16(+0.59%)
Jun 26, 2023 28.14 28.26 28.14 28.17 15,139 +0.06(+0.23%)
Jun 23, 2023 28.06 28.16 28.00 28.10 2,246 -0.35(-1.24%)
Jun 22, 2023 28.38 28.47 28.38 28.45 5,413 -0.06(-0.21%)
Jun 21, 2023 28.55 28.55 28.48 28.51 15,544 -0.07(-0.26%)
Jun 20, 2023 28.76 28.76 28.57 28.59 5,500 -0.33(-1.15%)
Jun 16, 2023 29.10 29.10 28.92 28.92 9,664 +0.01(+0.03%)
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.