Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

39.68 -0.03 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 39.70 39.88 39.62 39.68 891,063 -0.03(-0.08%)
Apr 17, 2024 39.94 39.96 39.60 39.71 795,378 -0.10(-0.25%)
Apr 16, 2024 39.85 39.95 39.66 39.81 1,397,340 -0.31(-0.77%)
Apr 15, 2024 40.64 40.70 40.08 40.12 800,704 -0.03(-0.07%)
Apr 12, 2024 40.42 40.54 40.10 40.15 771,188 -0.39(-0.96%)
Apr 11, 2024 40.50 40.64 40.16 40.54 570,554 +0.12(+0.30%)
Apr 10, 2024 40.25 40.50 40.21 40.42 1,318,825 -0.12(-0.30%)
Apr 09, 2024 40.65 40.67 40.36 40.54 472,052 -0.08(-0.20%)
Apr 08, 2024 40.64 40.65 40.53 40.62 581,560 +0.22(+0.54%)
Apr 05, 2024 40.34 40.48 40.25 40.40 566,065 +0.15(+0.37%)
Apr 04, 2024 40.80 40.82 40.22 40.25 599,901 -0.38(-0.94%)
Apr 03, 2024 40.48 40.69 40.48 40.63 583,133 +0.05(+0.12%)
Apr 02, 2024 40.54 40.58 40.45 40.58 977,925 -0.34(-0.83%)
Apr 01, 2024 41.80 41.80 40.86 40.92 1,155,005 -0.01(-0.02%)
Mar 28, 2024 40.84 40.95 40.95 40.93 733,568 -0.04(-0.10%)
Mar 27, 2024 40.86 40.97 40.84 40.97 512,046 +0.25(+0.61%)
Mar 26, 2024 40.80 40.84 40.71 40.72 527,489 +0.12(+0.30%)
Mar 25, 2024 40.57 40.71 40.54 40.60 417,324 -0.16(-0.39%)
Mar 22, 2024 40.78 40.80 40.68 40.76 362,059 +0.05(+0.12%)
Mar 21, 2024 40.63 40.77 40.63 40.71 510,919 +0.21(+0.52%)
Mar 20, 2024 40.30 40.51 40.26 40.50 493,039 +0.31(+0.77%)
Mar 19, 2024 40.13 40.28 40.05 40.19 491,521 +0.19(+0.47%)
Mar 18, 2024 40.04 40.14 39.96 40.00 621,292 +0.06(+0.15%)
Mar 15, 2024 39.97 40.03 39.81 39.94 630,883 +0.10(+0.25%)
Mar 14, 2024 40.03 40.03 39.72 39.84 788,336 -0.13(-0.33%)
Mar 13, 2024 39.92 40.00 39.91 39.97 525,226 -0.01(-0.03%)
Mar 12, 2024 39.75 39.98 39.66 39.98 436,161 +0.37(+0.93%)
Mar 11, 2024 39.56 39.62 39.44 39.61 354,706 -0.20(-0.50%)
Mar 08, 2024 39.98 40.02 39.75 39.81 544,154 -0.19(-0.47%)
Mar 07, 2024 39.91 40.07 39.90 40.00 397,819 +0.24(+0.60%)
Mar 06, 2024 39.74 39.84 39.70 39.76 375,101 +0.32(+0.81%)
Mar 05, 2024 39.57 39.63 39.34 39.44 671,172 -0.12(-0.30%)
Mar 04, 2024 39.54 39.63 39.47 39.56 519,244 -0.08(-0.20%)
Mar 01, 2024 39.54 39.64 39.42 39.64 435,854 +0.32(+0.81%)
Feb 29, 2024 39.33 39.34 39.12 39.32 405,029 +0.14(+0.36%)
Feb 28, 2024 39.19 39.23 39.14 39.18 369,798 -0.18(-0.46%)
Feb 27, 2024 39.29 39.37 39.27 39.36 513,416 +0.09(+0.23%)
Feb 26, 2024 39.35 39.37 39.23 39.27 473,278 -0.07(-0.18%)
Feb 23, 2024 39.29 39.55 39.28 39.34 400,683 +0.06(+0.15%)
Feb 22, 2024 39.20 39.30 39.16 39.28 513,703 +0.40(+1.03%)
Feb 21, 2024 38.77 38.88 38.73 38.88 439,763 +0.04(+0.10%)
Feb 20, 2024 38.85 38.89 38.73 38.84 681,161 +0.09(+0.23%)
Feb 16, 2024 38.79 38.88 38.72 38.75 584,298 +0.06(+0.16%)
Feb 15, 2024 38.47 38.70 38.45 38.69 647,704 +0.27(+0.70%)
Feb 14, 2024 38.28 38.43 38.23 38.42 581,434 +0.35(+0.92%)
Feb 13, 2024 38.16 38.21 37.94 38.07 520,337 -0.27(-0.70%)
Feb 12, 2024 38.27 38.43 38.27 38.34 383,954 +0.07(+0.18%)
Feb 09, 2024 38.17 38.28 38.06 38.27 514,109 +0.11(+0.29%)
Feb 08, 2024 38.22 38.23 38.07 38.16 415,442 +0.02(+0.05%)
Feb 07, 2024 38.15 38.17 38.05 38.14 763,831 -0.02(-0.05%)
Feb 06, 2024 38.02 38.16 38.01 38.16 565,288 +0.12(+0.32%)
Feb 05, 2024 38.00 38.12 37.87 38.04 558,617 -0.01(-0.03%)
Feb 02, 2024 37.99 38.08 37.89 38.05 918,721 +0.03(+0.08%)
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.